Fidelity Enhanced Large Cap Core ETF (FELC)
NYSEARCA: FELC · Real-Time Price · USD
33.58
+0.33 (0.99%)
At close: Jan 17, 2025, 4:00 PM
34.00
+0.42 (1.25%)
After-hours: Jan 17, 2025, 7:25 PM EST
FELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 33.59 | 33.68 | 33.49 | 33.58 | 33.58 | 0.99% | 362,977 |
| Jan 16, 2025 | 33.41 | 33.46 | 33.25 | 33.25 | 33.25 | -0.15% | 1,372,037 |
| Jan 15, 2025 | 33.16 | 33.39 | 33.11 | 33.30 | 33.30 | 1.71% | 589,078 |
| Jan 14, 2025 | 32.82 | 32.87 | 32.52 | 32.74 | 32.74 | 0.21% | 687,078 |
| Jan 13, 2025 | 32.35 | 32.71 | 32.34 | 32.67 | 32.67 | -0.06% | 1,144,370 |
| Jan 10, 2025 | 32.99 | 32.99 | 32.56 | 32.69 | 32.69 | -1.36% | 926,947 |
| Jan 8, 2025 | 33.13 | 33.22 | 32.93 | 33.14 | 33.14 | 0.03% | 814,553 |
| Jan 7, 2025 | 33.61 | 33.65 | 33.02 | 33.13 | 33.13 | -0.99% | 579,674 |
| Jan 6, 2025 | 33.53 | 33.73 | 33.39 | 33.46 | 33.46 | 0.57% | 813,414 |
| Jan 3, 2025 | 33.02 | 33.30 | 32.97 | 33.27 | 33.27 | 1.22% | 1,683,246 |
| Jan 2, 2025 | 33.10 | 33.25 | 32.66 | 32.87 | 32.87 | -0.18% | 795,788 |
| Dec 31, 2024 | 33.22 | 33.22 | 32.86 | 32.93 | 32.93 | -0.42% | 906,750 |
| Dec 30, 2024 | 33.10 | 33.27 | 32.85 | 33.07 | 33.07 | -1.05% | 575,552 |
| Dec 27, 2024 | 33.62 | 33.62 | 33.20 | 33.42 | 33.42 | -1.09% | 537,555 |
| Dec 26, 2024 | 33.70 | 33.86 | 33.63 | 33.79 | 33.79 | - | 517,158 |
| Dec 24, 2024 | 33.56 | 33.79 | 33.47 | 33.79 | 33.79 | 1.02% | 473,779 |
| Dec 23, 2024 | 33.26 | 33.48 | 33.06 | 33.45 | 33.45 | 0.57% | 1,058,700 |
| Dec 20, 2024 | 32.72 | 33.49 | 32.64 | 33.26 | 33.26 | 0.94% | 908,039 |
| Dec 19, 2024 | 33.26 | 33.32 | 32.94 | 32.95 | 32.86 | -0.09% | 814,795 |
| Dec 18, 2024 | 34.00 | 34.11 | 32.95 | 32.98 | 32.89 | -2.94% | 1,061,068 |
| Dec 17, 2024 | 33.97 | 34.02 | 33.88 | 33.98 | 33.89 | -0.32% | 639,906 |
| Dec 16, 2024 | 33.99 | 34.15 | 33.98 | 34.09 | 34.00 | 0.47% | 559,848 |
| Dec 13, 2024 | 34.10 | 34.10 | 33.85 | 33.93 | 33.84 | -0.06% | 579,259 |
| Dec 12, 2024 | 34.08 | 34.10 | 33.95 | 33.95 | 33.86 | -0.64% | 512,283 |
| Dec 11, 2024 | 34.09 | 34.22 | 34.07 | 34.17 | 34.08 | 0.83% | 874,565 |
| Dec 10, 2024 | 34.09 | 34.09 | 33.86 | 33.89 | 33.80 | -0.26% | 463,859 |
| Dec 9, 2024 | 34.23 | 34.23 | 33.96 | 33.98 | 33.89 | -0.79% | 630,065 |
| Dec 6, 2024 | 34.18 | 34.29 | 34.18 | 34.25 | 34.15 | 0.20% | 444,981 |
| Dec 5, 2024 | 34.24 | 34.28 | 34.15 | 34.18 | 34.09 | -0.09% | 570,095 |
| Dec 4, 2024 | 34.08 | 34.23 | 34.04 | 34.21 | 34.12 | 0.80% | 599,450 |
| Dec 3, 2024 | 33.92 | 33.96 | 33.84 | 33.94 | 33.85 | 0.09% | 482,798 |
| Dec 2, 2024 | 33.83 | 33.94 | 33.83 | 33.91 | 33.82 | 0.38% | 614,668 |
| Nov 29, 2024 | 33.65 | 33.85 | 33.62 | 33.78 | 33.69 | 0.60% | 328,730 |
| Nov 27, 2024 | 33.68 | 33.69 | 33.49 | 33.58 | 33.49 | -0.30% | 494,158 |
| Nov 26, 2024 | 33.57 | 33.72 | 33.52 | 33.68 | 33.59 | 0.51% | 616,282 |
| Nov 25, 2024 | 33.66 | 33.72 | 33.38 | 33.51 | 33.42 | 0.24% | 588,249 |
| Nov 22, 2024 | 33.30 | 33.47 | 33.30 | 33.43 | 33.34 | 0.45% | 667,287 |
| Nov 21, 2024 | 33.26 | 33.37 | 32.91 | 33.28 | 33.19 | 0.64% | 954,511 |
| Nov 20, 2024 | 33.11 | 33.11 | 32.76 | 33.07 | 32.98 | -0.03% | 629,828 |
| Nov 19, 2024 | 32.80 | 33.14 | 32.76 | 33.08 | 32.99 | 0.39% | 663,298 |
| Nov 18, 2024 | 32.86 | 33.04 | 32.84 | 32.95 | 32.86 | 0.27% | 1,219,189 |
| Nov 15, 2024 | 33.13 | 33.16 | 32.76 | 32.86 | 32.77 | -1.56% | 720,414 |
| Nov 14, 2024 | 33.65 | 33.66 | 33.32 | 33.38 | 33.29 | -0.57% | 575,431 |
| Nov 13, 2024 | 33.64 | 33.72 | 33.49 | 33.57 | 33.48 | -0.21% | 507,890 |
| Nov 12, 2024 | 33.71 | 33.75 | 33.51 | 33.64 | 33.55 | -0.12% | 516,056 |
| Nov 11, 2024 | 33.78 | 33.79 | 33.62 | 33.68 | 33.59 | 0.03% | 754,487 |
| Nov 8, 2024 | 33.56 | 33.73 | 33.52 | 33.67 | 33.58 | 0.45% | 2,464,408 |
| Nov 7, 2024 | 33.41 | 33.57 | 33.41 | 33.52 | 33.43 | 0.78% | 545,207 |
| Nov 6, 2024 | 33.16 | 33.34 | 32.95 | 33.26 | 33.17 | 2.53% | 651,368 |
| Nov 5, 2024 | 32.09 | 32.45 | 32.09 | 32.44 | 32.35 | 1.15% | 284,466 |
| Nov 4, 2024 | 32.13 | 32.22 | 31.98 | 32.07 | 31.98 | -0.19% | 360,907 |
| Nov 1, 2024 | 32.16 | 32.36 | 32.11 | 32.13 | 32.04 | 0.44% | 367,734 |
| Oct 31, 2024 | 32.39 | 32.39 | 31.99 | 31.99 | 31.90 | -1.72% | 799,987 |
| Oct 30, 2024 | 32.61 | 32.75 | 32.53 | 32.55 | 32.46 | -0.21% | 316,933 |
| Oct 29, 2024 | 32.46 | 32.71 | 32.43 | 32.62 | 32.53 | 0.34% | 319,052 |
| Oct 28, 2024 | 32.63 | 32.64 | 32.51 | 32.51 | 32.42 | 0.25% | 310,588 |
| Oct 25, 2024 | 32.58 | 32.72 | 32.39 | 32.43 | 32.34 | - | 368,828 |
| Oct 24, 2024 | 32.45 | 32.50 | 32.31 | 32.43 | 32.34 | 0.19% | 347,101 |
| Oct 23, 2024 | 32.60 | 32.62 | 32.19 | 32.37 | 32.28 | -1.04% | 383,403 |
| Oct 22, 2024 | 32.58 | 32.77 | 32.55 | 32.71 | 32.62 | -0.06% | 362,899 |
| Oct 21, 2024 | 32.74 | 32.78 | 32.56 | 32.73 | 32.64 | -0.15% | 420,906 |
| Oct 18, 2024 | 32.76 | 32.83 | 32.68 | 32.78 | 32.69 | 0.43% | 329,103 |
| Oct 17, 2024 | 32.88 | 32.88 | 32.64 | 32.64 | 32.55 | -0.18% | 367,852 |
| Oct 16, 2024 | 32.58 | 32.71 | 32.50 | 32.70 | 32.61 | 0.46% | 427,645 |
| Oct 15, 2024 | 32.78 | 32.83 | 32.48 | 32.55 | 32.46 | -0.64% | 450,981 |
| Oct 14, 2024 | 32.61 | 32.84 | 32.59 | 32.76 | 32.67 | 0.77% | 338,056 |
| Oct 11, 2024 | 32.33 | 32.55 | 32.33 | 32.51 | 32.42 | 0.62% | 327,180 |
| Oct 10, 2024 | 32.24 | 32.39 | 32.21 | 32.31 | 32.22 | -0.15% | 410,544 |
| Oct 9, 2024 | 32.14 | 32.39 | 32.09 | 32.36 | 32.27 | 0.78% | 611,057 |
| Oct 8, 2024 | 31.94 | 32.15 | 31.91 | 32.11 | 32.02 | 0.97% | 374,288 |
| Oct 7, 2024 | 31.98 | 32.05 | 31.75 | 31.80 | 31.71 | -1.03% | 718,942 |
| Oct 4, 2024 | 32.01 | 32.13 | 31.82 | 32.13 | 32.04 | 1.04% | 637,570 |
| Oct 3, 2024 | 31.78 | 31.87 | 31.65 | 31.80 | 31.71 | - | 535,567 |
| Oct 2, 2024 | 31.73 | 31.87 | 31.62 | 31.80 | 31.71 | 0.06% | 1,266,173 |
| Oct 1, 2024 | 32.07 | 32.07 | 31.63 | 31.78 | 31.69 | -0.97% | 718,091 |
| Sep 30, 2024 | 31.89 | 32.10 | 31.76 | 32.09 | 32.00 | 0.60% | 679,571 |
| Sep 27, 2024 | 32.02 | 32.04 | 31.87 | 31.90 | 31.81 | -0.19% | 464,841 |
| Sep 26, 2024 | 32.08 | 32.08 | 31.84 | 31.96 | 31.87 | 0.31% | 337,222 |
| Sep 25, 2024 | 31.94 | 31.97 | 31.81 | 31.86 | 31.77 | -0.28% | 530,355 |
| Sep 24, 2024 | 31.88 | 31.95 | 31.71 | 31.95 | 31.86 | 0.44% | 879,198 |
| Sep 23, 2024 | 31.82 | 31.84 | 31.75 | 31.81 | 31.72 | 0.22% | 536,552 |
| Sep 20, 2024 | 31.74 | 31.82 | 31.58 | 31.74 | 31.65 | -0.35% | 357,176 |
| Sep 19, 2024 | 31.82 | 31.97 | 31.70 | 31.85 | 31.68 | 1.69% | 715,131 |
| Sep 18, 2024 | 31.45 | 31.70 | 31.31 | 31.32 | 31.16 | -0.29% | 589,658 |
| Sep 17, 2024 | 31.54 | 31.59 | 31.27 | 31.41 | 31.25 | 0.06% | 524,185 |
| Sep 16, 2024 | 31.26 | 31.40 | 31.21 | 31.39 | 31.23 | 0.26% | 455,514 |
| Sep 13, 2024 | 31.22 | 31.39 | 31.19 | 31.31 | 31.15 | 0.35% | 931,935 |
| Sep 12, 2024 | 31.03 | 31.21 | 30.84 | 31.20 | 31.04 | 0.87% | 428,205 |
| Sep 11, 2024 | 30.57 | 30.97 | 30.11 | 30.93 | 30.77 | 1.18% | 492,253 |
| Sep 10, 2024 | 30.55 | 30.60 | 30.28 | 30.57 | 30.41 | 0.33% | 537,058 |
| Sep 9, 2024 | 30.36 | 30.57 | 30.29 | 30.47 | 30.31 | 1.03% | 3,682,199 |
| Sep 6, 2024 | 30.71 | 30.80 | 30.13 | 30.16 | 30.00 | -1.79% | 506,282 |
| Sep 5, 2024 | 30.79 | 30.93 | 30.58 | 30.71 | 30.55 | -0.23% | 347,450 |
| Sep 4, 2024 | 30.75 | 30.98 | 30.71 | 30.78 | 30.62 | -0.36% | 634,292 |
| Sep 3, 2024 | 31.37 | 31.39 | 30.76 | 30.89 | 30.73 | -2.12% | 297,934 |
| Aug 30, 2024 | 31.44 | 31.60 | 31.22 | 31.56 | 31.40 | 0.86% | 368,151 |
| Aug 29, 2024 | 31.43 | 31.59 | 31.24 | 31.29 | 31.13 | 0.03% | 1,209,030 |
| Aug 28, 2024 | 31.46 | 31.49 | 31.10 | 31.28 | 31.12 | -0.67% | 359,662 |
| Aug 27, 2024 | 31.35 | 31.53 | 31.31 | 31.49 | 31.33 | 0.22% | 277,135 |
| Aug 26, 2024 | 31.54 | 31.62 | 31.36 | 31.42 | 31.26 | -0.29% | 597,911 |