Fidelity Enhanced Large Cap Growth ETF (FELG)
NYSEARCA: FELG · Real-Time Price · USD
36.57
+0.33 (0.91%)
At close: Dec 24, 2024, 1:00 PM
36.70
+0.13 (0.36%)
After-hours: Dec 24, 2024, 5:00 PM EST
FELG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 36.39 | 36.70 | 36.32 | 36.70 | 36.70 | 1.27% | 245,832 |
| Dec 23, 2024 | 35.95 | 36.24 | 35.70 | 36.24 | 36.24 | 1.17% | 392,993 |
| Dec 20, 2024 | 35.29 | 36.20 | 35.11 | 35.82 | 35.82 | 0.82% | 268,251 |
| Dec 19, 2024 | 35.91 | 35.92 | 35.49 | 35.53 | 35.48 | 0.06% | 369,071 |
| Dec 18, 2024 | 36.75 | 36.91 | 35.42 | 35.51 | 35.46 | -3.37% | 329,738 |
| Dec 17, 2024 | 36.68 | 36.79 | 36.51 | 36.75 | 36.70 | -0.22% | 279,793 |
| Dec 16, 2024 | 36.50 | 36.87 | 36.48 | 36.83 | 36.78 | 1.40% | 366,782 |
| Dec 13, 2024 | 36.47 | 36.57 | 36.15 | 36.32 | 36.27 | 0.17% | 260,286 |
| Dec 12, 2024 | 36.41 | 36.46 | 36.25 | 36.26 | 36.21 | -0.74% | 234,944 |
| Dec 11, 2024 | 36.22 | 36.57 | 36.21 | 36.53 | 36.48 | 1.61% | 224,065 |
| Dec 10, 2024 | 36.15 | 36.30 | 35.84 | 35.95 | 35.90 | -0.22% | 324,974 |
| Dec 9, 2024 | 36.18 | 36.23 | 35.90 | 36.03 | 35.98 | -0.58% | 291,360 |
| Dec 6, 2024 | 36.00 | 36.25 | 36.00 | 36.24 | 36.19 | 0.75% | 262,709 |
| Dec 5, 2024 | 36.05 | 36.10 | 35.94 | 35.97 | 35.92 | -0.08% | 249,320 |
| Dec 4, 2024 | 35.71 | 36.00 | 35.67 | 36.00 | 35.95 | 1.41% | 352,254 |
| Dec 3, 2024 | 35.22 | 35.50 | 35.21 | 35.50 | 35.45 | 0.57% | 225,672 |
| Dec 2, 2024 | 34.98 | 35.37 | 34.98 | 35.30 | 35.25 | 1.09% | 272,580 |
| Nov 29, 2024 | 34.77 | 35.00 | 34.69 | 34.92 | 34.87 | 0.72% | 223,379 |
| Nov 27, 2024 | 34.80 | 34.80 | 34.43 | 34.67 | 34.63 | -0.63% | 290,819 |
| Nov 26, 2024 | 34.68 | 34.90 | 34.68 | 34.89 | 34.84 | 1.01% | 321,409 |
| Nov 25, 2024 | 34.74 | 34.89 | 34.40 | 34.54 | 34.50 | - | 306,460 |
| Nov 22, 2024 | 34.52 | 34.59 | 34.40 | 34.54 | 34.50 | 0.06% | 206,828 |
| Nov 21, 2024 | 34.70 | 34.70 | 34.05 | 34.52 | 34.48 | 0.26% | 448,153 |
| Nov 20, 2024 | 34.54 | 34.54 | 34.05 | 34.43 | 34.39 | -0.26% | 221,577 |
| Nov 19, 2024 | 34.02 | 34.56 | 34.02 | 34.52 | 34.48 | 0.91% | 134,126 |
| Nov 18, 2024 | 34.08 | 34.31 | 33.99 | 34.21 | 34.17 | 0.44% | 192,955 |
| Nov 15, 2024 | 34.52 | 34.52 | 33.93 | 34.06 | 34.02 | -2.27% | 250,802 |
| Nov 14, 2024 | 35.03 | 35.08 | 34.76 | 34.85 | 34.80 | -0.46% | 168,978 |
| Nov 13, 2024 | 35.14 | 35.23 | 34.92 | 35.01 | 34.96 | -0.23% | 211,199 |
| Nov 12, 2024 | 35.00 | 35.18 | 34.90 | 35.09 | 35.04 | 0.09% | 288,949 |
| Nov 11, 2024 | 35.18 | 35.18 | 34.86 | 35.06 | 35.01 | -0.09% | 293,357 |
| Nov 8, 2024 | 35.00 | 35.15 | 34.96 | 35.09 | 35.04 | 0.20% | 299,457 |
| Nov 7, 2024 | 34.74 | 35.09 | 34.71 | 35.02 | 34.97 | 1.48% | 315,860 |
| Nov 6, 2024 | 34.23 | 34.53 | 34.09 | 34.51 | 34.47 | 2.65% | 357,010 |
| Nov 5, 2024 | 33.29 | 33.66 | 33.29 | 33.62 | 33.58 | 1.27% | 202,772 |
| Nov 4, 2024 | 33.25 | 33.44 | 33.12 | 33.20 | 33.16 | -0.30% | 227,606 |
| Nov 1, 2024 | 33.20 | 33.53 | 33.13 | 33.30 | 33.26 | 0.91% | 238,147 |
| Oct 31, 2024 | 33.63 | 33.63 | 33.00 | 33.00 | 32.96 | -3.03% | 306,112 |
| Oct 30, 2024 | 34.15 | 34.26 | 33.99 | 34.03 | 33.99 | -0.26% | 218,521 |
| Oct 29, 2024 | 33.85 | 34.19 | 33.74 | 34.12 | 34.08 | 1.01% | 181,932 |
| Oct 28, 2024 | 34.03 | 34.03 | 33.78 | 33.78 | 33.74 | 0.09% | 149,915 |
| Oct 25, 2024 | 33.73 | 34.05 | 33.73 | 33.75 | 33.71 | 0.36% | 171,991 |
| Oct 24, 2024 | 33.61 | 33.66 | 33.44 | 33.63 | 33.59 | 0.54% | 153,255 |
| Oct 23, 2024 | 33.85 | 33.85 | 33.22 | 33.45 | 33.41 | -1.44% | 175,609 |
| Oct 22, 2024 | 33.75 | 34.06 | 33.69 | 33.94 | 33.90 | -0.03% | 237,915 |
| Oct 21, 2024 | 33.77 | 33.95 | 33.64 | 33.95 | 33.91 | 0.38% | 147,122 |
| Oct 18, 2024 | 33.82 | 33.87 | 33.75 | 33.82 | 33.78 | 0.62% | 149,850 |
| Oct 17, 2024 | 33.96 | 33.96 | 33.61 | 33.61 | 33.57 | 0.03% | 167,632 |
| Oct 16, 2024 | 33.54 | 33.64 | 33.33 | 33.60 | 33.56 | 0.09% | 123,649 |
| Oct 15, 2024 | 34.00 | 34.00 | 33.43 | 33.57 | 33.53 | -0.94% | 309,205 |
| Oct 14, 2024 | 33.75 | 33.99 | 33.75 | 33.89 | 33.85 | 0.83% | 225,799 |
| Oct 11, 2024 | 33.48 | 33.65 | 33.41 | 33.61 | 33.57 | 0.21% | 225,570 |
| Oct 10, 2024 | 33.41 | 33.59 | 33.29 | 33.54 | 33.50 | 0.06% | 182,392 |
| Oct 9, 2024 | 33.29 | 33.53 | 33.22 | 33.52 | 33.48 | 0.84% | 264,195 |
| Oct 8, 2024 | 32.97 | 33.30 | 32.96 | 33.24 | 33.20 | 1.43% | 210,487 |
| Oct 7, 2024 | 33.01 | 33.10 | 32.71 | 32.77 | 32.73 | -1.12% | 225,406 |
| Oct 4, 2024 | 33.13 | 33.14 | 32.80 | 33.14 | 33.10 | 1.13% | 191,394 |
| Oct 3, 2024 | 32.61 | 32.90 | 32.57 | 32.77 | 32.73 | 0.15% | 162,590 |
| Oct 2, 2024 | 32.61 | 32.83 | 32.42 | 32.72 | 32.68 | 0.09% | 208,852 |
| Oct 1, 2024 | 33.12 | 33.12 | 32.46 | 32.69 | 32.65 | -1.48% | 200,630 |
| Sep 30, 2024 | 32.93 | 33.18 | 32.80 | 33.18 | 33.14 | 0.51% | 188,378 |
| Sep 27, 2024 | 33.20 | 33.20 | 32.94 | 33.01 | 32.97 | -0.48% | 198,454 |
| Sep 26, 2024 | 33.47 | 33.50 | 33.00 | 33.17 | 33.13 | 0.33% | 212,788 |
| Sep 25, 2024 | 33.00 | 33.21 | 33.00 | 33.06 | 33.02 | - | 257,989 |
| Sep 24, 2024 | 32.98 | 33.06 | 32.65 | 33.06 | 33.02 | 0.61% | 249,686 |
| Sep 23, 2024 | 32.84 | 32.91 | 32.77 | 32.86 | 32.82 | 0.24% | 287,788 |
| Sep 20, 2024 | 32.85 | 32.91 | 32.67 | 32.78 | 32.74 | -0.43% | 148,905 |
| Sep 19, 2024 | 32.83 | 33.03 | 32.70 | 32.92 | 32.84 | 2.49% | 251,530 |
| Sep 18, 2024 | 32.28 | 32.55 | 32.06 | 32.12 | 32.04 | -0.25% | 180,789 |
| Sep 17, 2024 | 32.34 | 32.45 | 32.05 | 32.20 | 32.12 | 0.09% | 226,687 |
| Sep 16, 2024 | 32.09 | 32.18 | 31.93 | 32.17 | 32.09 | -0.37% | 120,487 |
| Sep 13, 2024 | 32.16 | 32.36 | 32.15 | 32.29 | 32.21 | 0.50% | 146,026 |
| Sep 12, 2024 | 31.88 | 32.22 | 31.74 | 32.13 | 32.05 | 1.01% | 154,934 |
| Sep 11, 2024 | 31.21 | 31.85 | 30.72 | 31.81 | 31.73 | 2.22% | 142,340 |
| Sep 10, 2024 | 31.00 | 31.14 | 30.74 | 31.12 | 31.04 | 0.91% | 117,836 |
| Sep 9, 2024 | 30.82 | 30.93 | 30.56 | 30.84 | 30.77 | 0.98% | 165,047 |
| Sep 6, 2024 | 31.33 | 31.33 | 30.47 | 30.54 | 30.47 | -2.40% | 211,677 |
| Sep 5, 2024 | 31.19 | 31.58 | 31.12 | 31.29 | 31.21 | 0.29% | 151,971 |
| Sep 4, 2024 | 31.08 | 31.46 | 31.01 | 31.20 | 31.12 | -0.48% | 246,082 |
| Sep 3, 2024 | 32.15 | 32.15 | 31.20 | 31.35 | 31.27 | -3.03% | 265,779 |
| Aug 30, 2024 | 32.20 | 32.38 | 31.97 | 32.33 | 32.25 | 1.03% | 179,712 |
| Aug 29, 2024 | 32.22 | 32.54 | 31.96 | 32.00 | 31.92 | -0.31% | 213,797 |
| Aug 28, 2024 | 32.44 | 32.46 | 31.89 | 32.10 | 32.02 | -1.17% | 201,415 |
| Aug 27, 2024 | 32.22 | 32.52 | 32.12 | 32.48 | 32.40 | 0.28% | 189,894 |
| Aug 26, 2024 | 32.64 | 32.65 | 32.23 | 32.39 | 32.31 | -0.52% | 296,919 |
| Aug 23, 2024 | 32.39 | 32.71 | 32.25 | 32.56 | 32.48 | 1.15% | 193,346 |
| Aug 22, 2024 | 32.78 | 32.85 | 32.10 | 32.19 | 32.11 | -1.29% | 246,497 |
| Aug 21, 2024 | 32.50 | 32.71 | 32.42 | 32.61 | 32.53 | 0.37% | 150,553 |
| Aug 20, 2024 | 32.52 | 32.64 | 32.35 | 32.49 | 32.41 | -0.15% | 207,384 |
| Aug 19, 2024 | 32.16 | 32.54 | 32.00 | 32.54 | 32.46 | 1.34% | 253,977 |
| Aug 16, 2024 | 31.97 | 32.20 | 31.94 | 32.11 | 32.03 | 0.09% | 211,675 |
| Aug 15, 2024 | 31.75 | 32.10 | 31.71 | 32.08 | 32.00 | 2.17% | 281,764 |
| Aug 14, 2024 | 31.42 | 31.51 | 31.11 | 31.40 | 31.32 | 0.38% | 312,791 |
| Aug 13, 2024 | 30.85 | 31.31 | 30.79 | 31.28 | 31.20 | 2.32% | 239,918 |
| Aug 12, 2024 | 30.52 | 30.77 | 30.39 | 30.57 | 30.50 | 0.36% | 274,605 |
| Aug 9, 2024 | 30.22 | 30.55 | 30.13 | 30.46 | 30.39 | 0.69% | 260,357 |
| Aug 8, 2024 | 29.79 | 30.28 | 29.53 | 30.25 | 30.18 | 3.28% | 238,968 |
| Aug 7, 2024 | 30.10 | 30.23 | 29.27 | 29.29 | 29.22 | -1.05% | 414,712 |
| Aug 6, 2024 | 29.44 | 30.10 | 29.18 | 29.60 | 29.53 | 0.95% | 514,011 |
| Aug 5, 2024 | 28.31 | 29.73 | 28.25 | 29.32 | 29.25 | -3.20% | 789,999 |