Fidelity Enhanced Large Cap Value ETF (FELV)
NYSEARCA: FELV · Real-Time Price · USD
32.50
-0.05 (-0.15%)
Aug 15, 2025, 4:00 PM - Market closed
FELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.62 | 32.65 | 32.48 | 32.50 | 32.50 | -0.15% | 89,002 |
| Aug 14, 2025 | 32.43 | 32.59 | 32.41 | 32.55 | 32.55 | -0.21% | 64,444 |
| Aug 13, 2025 | 32.35 | 32.63 | 32.35 | 32.62 | 32.62 | 0.90% | 161,251 |
| Aug 12, 2025 | 32.05 | 32.33 | 32.03 | 32.33 | 32.33 | 1.25% | 113,880 |
| Aug 11, 2025 | 32.00 | 32.11 | 31.91 | 31.93 | 31.93 | -0.31% | 88,707 |
| Aug 8, 2025 | 31.86 | 32.06 | 31.86 | 32.03 | 32.03 | 0.66% | 89,983 |
| Aug 7, 2025 | 32.01 | 32.02 | 31.70 | 31.82 | 31.82 | -0.09% | 93,182 |
| Aug 6, 2025 | 31.86 | 31.91 | 31.74 | 31.85 | 31.85 | 0.17% | 110,054 |
| Aug 5, 2025 | 31.85 | 31.92 | 31.68 | 31.80 | 31.80 | -0.05% | 74,741 |
| Aug 4, 2025 | 31.54 | 31.81 | 31.54 | 31.81 | 31.81 | 1.05% | 584,444 |
| Aug 1, 2025 | 31.56 | 31.68 | 31.26 | 31.48 | 31.48 | -1.25% | 93,902 |
| Jul 31, 2025 | 32.03 | 32.15 | 31.80 | 31.88 | 31.88 | -0.53% | 161,036 |
| Jul 30, 2025 | 32.16 | 32.25 | 31.92 | 32.05 | 32.05 | -0.34% | 75,182 |
| Jul 29, 2025 | 32.22 | 32.24 | 32.10 | 32.16 | 32.16 | -0.16% | 77,613 |
| Jul 28, 2025 | 32.28 | 32.31 | 32.14 | 32.21 | 32.21 | -0.25% | 113,514 |
| Jul 25, 2025 | 32.11 | 32.33 | 32.11 | 32.29 | 32.29 | 0.25% | 80,187 |
| Jul 24, 2025 | 32.30 | 32.33 | 32.17 | 32.21 | 32.21 | -0.25% | 70,478 |
| Jul 23, 2025 | 32.15 | 32.31 | 32.13 | 32.29 | 32.29 | 0.72% | 165,576 |
| Jul 22, 2025 | 31.89 | 32.08 | 31.86 | 32.06 | 32.06 | 0.58% | 72,549 |
| Jul 21, 2025 | 31.96 | 32.07 | 31.88 | 31.88 | 31.88 | 0.02% | 91,869 |
| Jul 18, 2025 | 31.95 | 31.95 | 31.80 | 31.87 | 31.87 | - | 75,107 |
| Jul 17, 2025 | 31.66 | 31.91 | 31.66 | 31.87 | 31.87 | 0.41% | 102,837 |
| Jul 16, 2025 | 31.69 | 31.75 | 31.49 | 31.74 | 31.74 | 0.41% | 47,690 |
| Jul 15, 2025 | 32.02 | 32.02 | 31.61 | 31.61 | 31.61 | -1.28% | 63,105 |
| Jul 14, 2025 | 31.93 | 32.05 | 31.89 | 32.02 | 32.02 | 0.34% | 60,364 |
| Jul 11, 2025 | 31.95 | 32.06 | 31.87 | 31.91 | 31.91 | -0.64% | 58,909 |
| Jul 10, 2025 | 32.02 | 32.21 | 31.92 | 32.12 | 32.12 | 0.27% | 76,193 |
| Jul 9, 2025 | 32.05 | 32.06 | 31.90 | 32.03 | 32.03 | 0.16% | 104,347 |
| Jul 8, 2025 | 31.98 | 32.06 | 31.94 | 31.98 | 31.98 | -0.03% | 54,972 |
| Jul 7, 2025 | 32.16 | 32.23 | 31.86 | 31.99 | 31.99 | -0.84% | 145,688 |
| Jul 3, 2025 | 32.09 | 32.28 | 32.09 | 32.26 | 32.26 | 0.72% | 55,519 |
| Jul 2, 2025 | 32.01 | 32.06 | 31.89 | 32.03 | 32.03 | -0.12% | 113,097 |
| Jul 1, 2025 | 31.74 | 32.13 | 31.74 | 32.07 | 32.07 | 0.94% | 80,991 |
| Jun 30, 2025 | 31.73 | 31.83 | 31.65 | 31.77 | 31.77 | 0.44% | 181,955 |
| Jun 27, 2025 | 31.54 | 31.78 | 31.50 | 31.63 | 31.63 | 0.29% | 106,578 |
| Jun 26, 2025 | 31.38 | 31.55 | 31.37 | 31.54 | 31.54 | 0.67% | 59,403 |
| Jun 25, 2025 | 31.46 | 31.46 | 31.29 | 31.33 | 31.33 | -0.54% | 104,902 |
| Jun 24, 2025 | 31.31 | 31.56 | 31.26 | 31.50 | 31.50 | 1.03% | 85,506 |
| Jun 23, 2025 | 30.94 | 31.20 | 30.80 | 31.18 | 31.18 | 0.89% | 265,595 |
| Jun 20, 2025 | 31.02 | 31.03 | 30.85 | 30.91 | 30.91 | -0.34% | 90,712 |
| Jun 18, 2025 | 31.00 | 31.19 | 31.00 | 31.01 | 30.86 | 0.19% | 59,162 |
| Jun 17, 2025 | 31.08 | 31.18 | 30.94 | 30.95 | 30.80 | -0.86% | 73,550 |
| Jun 16, 2025 | 31.10 | 31.32 | 31.10 | 31.22 | 31.07 | 0.81% | 90,357 |
| Jun 13, 2025 | 31.13 | 31.26 | 30.95 | 30.97 | 30.82 | -1.05% | 53,209 |
| Jun 12, 2025 | 31.15 | 31.31 | 31.10 | 31.30 | 31.15 | 0.26% | 75,857 |
| Jun 11, 2025 | 31.35 | 31.35 | 31.14 | 31.22 | 31.07 | -0.19% | 115,505 |
| Jun 10, 2025 | 31.17 | 31.35 | 31.17 | 31.28 | 31.13 | 0.32% | 122,149 |
| Jun 9, 2025 | 31.24 | 31.31 | 31.11 | 31.18 | 31.03 | -0.06% | 145,194 |
| Jun 6, 2025 | 31.12 | 31.25 | 31.07 | 31.20 | 31.05 | 0.93% | 170,729 |
| Jun 5, 2025 | 30.97 | 31.02 | 30.82 | 30.91 | 30.76 | - | 130,280 |