Fidelity Enhanced Large Cap Value ETF (FELV)
NYSEARCA: FELV · Real-Time Price · USD
30.79
-0.19 (-0.62%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FELV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 31.02 | 31.10 | 30.79 | 30.79 | 30.79 | -0.61% | 100,812 |
Oct 30, 2024 | 30.89 | 31.16 | 30.89 | 30.98 | 30.98 | -0.19% | 51,900 |
Oct 29, 2024 | 31.09 | 31.15 | 31.00 | 31.04 | 31.04 | -0.42% | 47,800 |
Oct 28, 2024 | 31.03 | 31.21 | 31.03 | 31.17 | 31.17 | 0.65% | 58,119 |
Oct 25, 2024 | 31.24 | 31.33 | 30.96 | 30.97 | 30.97 | -0.61% | 98,400 |
Oct 24, 2024 | 31.23 | 31.25 | 31.08 | 31.16 | 31.16 | -0.13% | 53,300 |
Oct 23, 2024 | 31.17 | 31.25 | 31.09 | 31.20 | 31.20 | -0.26% | 186,600 |
Oct 22, 2024 | 31.24 | 31.32 | 31.14 | 31.28 | 31.28 | -0.29% | 65,100 |
Oct 21, 2024 | 31.57 | 31.65 | 31.32 | 31.37 | 31.37 | -0.82% | 515,721 |
Oct 18, 2024 | 31.58 | 31.68 | 31.48 | 31.63 | 31.63 | 0.09% | 115,123 |
Oct 17, 2024 | 31.66 | 31.66 | 31.55 | 31.60 | 31.60 | -0.13% | 47,704 |
Oct 16, 2024 | 31.42 | 31.66 | 31.42 | 31.64 | 31.64 | 0.73% | 70,700 |
Oct 15, 2024 | 31.49 | 31.63 | 31.40 | 31.41 | 31.41 | -0.38% | 81,107 |
Oct 14, 2024 | 31.33 | 31.57 | 31.31 | 31.53 | 31.53 | 0.70% | 76,242 |
Oct 11, 2024 | 31.09 | 31.34 | 31.09 | 31.31 | 31.31 | 1.03% | 76,700 |
Oct 10, 2024 | 31.06 | 31.07 | 30.93 | 30.99 | 30.99 | -0.35% | 78,624 |
Oct 9, 2024 | 30.89 | 31.11 | 30.84 | 31.10 | 31.10 | 0.71% | 78,236 |
Oct 8, 2024 | 30.84 | 30.90 | 30.74 | 30.88 | 30.88 | 0.39% | 42,600 |
Oct 7, 2024 | 30.94 | 30.94 | 30.68 | 30.76 | 30.76 | -0.71% | 53,700 |
Oct 4, 2024 | 30.90 | 31.00 | 30.76 | 30.98 | 30.98 | 0.88% | 103,101 |
Oct 3, 2024 | 30.71 | 30.78 | 30.61 | 30.71 | 30.71 | -0.45% | 63,600 |
Oct 2, 2024 | 30.83 | 30.93 | 30.76 | 30.85 | 30.85 | -0.10% | 73,447 |
Oct 1, 2024 | 30.92 | 30.96 | 30.73 | 30.88 | 30.88 | -0.26% | 73,233 |
Sep 30, 2024 | 30.80 | 30.99 | 30.70 | 30.96 | 30.96 | 0.36% | 110,540 |
Sep 27, 2024 | 30.86 | 31.02 | 30.83 | 30.85 | 30.85 | 0.19% | 79,000 |
Sep 26, 2024 | 30.77 | 30.80 | 30.71 | 30.79 | 30.79 | 0.65% | 139,740 |
Sep 25, 2024 | 30.80 | 30.80 | 30.57 | 30.59 | 30.59 | -0.62% | 407,800 |
Sep 24, 2024 | 30.81 | 30.82 | 30.72 | 30.78 | 30.78 | 0.07% | 55,600 |
Sep 23, 2024 | 30.63 | 30.79 | 30.63 | 30.76 | 30.76 | 0.46% | 368,700 |
Sep 20, 2024 | 30.59 | 30.66 | 30.50 | 30.62 | 30.62 | -0.58% | 69,002 |
Sep 19, 2024 | 30.88 | 30.89 | 30.71 | 30.80 | 30.66 | 0.98% | 36,705 |
Sep 18, 2024 | 30.55 | 30.82 | 30.48 | 30.50 | 30.37 | -0.16% | 32,946 |
Sep 17, 2024 | 30.59 | 30.70 | 30.46 | 30.55 | 30.42 | - | 60,133 |
Sep 16, 2024 | 30.34 | 30.55 | 30.34 | 30.55 | 30.41 | 0.89% | 78,211 |
Sep 13, 2024 | 30.12 | 30.33 | 30.12 | 30.28 | 30.14 | 0.73% | 53,100 |
Sep 12, 2024 | 29.90 | 30.07 | 29.73 | 30.06 | 29.93 | 0.54% | 84,200 |
Sep 11, 2024 | 29.80 | 29.90 | 29.32 | 29.90 | 29.77 | - | 45,200 |
Sep 10, 2024 | 29.99 | 29.99 | 29.68 | 29.90 | 29.77 | -0.13% | 49,500 |
Sep 9, 2024 | 29.84 | 30.09 | 29.79 | 29.94 | 29.81 | 0.91% | 56,311 |
Sep 6, 2024 | 30.03 | 30.16 | 29.65 | 29.67 | 29.54 | -1.03% | 58,200 |
Sep 5, 2024 | 30.32 | 30.32 | 29.94 | 29.98 | 29.85 | -0.86% | 102,800 |
Sep 4, 2024 | 30.26 | 30.44 | 30.18 | 30.24 | 30.11 | -0.17% | 71,038 |
Sep 3, 2024 | 30.49 | 30.61 | 30.21 | 30.29 | 30.16 | -1.37% | 80,245 |
Aug 30, 2024 | 30.47 | 30.71 | 30.37 | 30.71 | 30.57 | 0.89% | 105,800 |
Aug 29, 2024 | 30.29 | 30.58 | 30.24 | 30.44 | 30.30 | 0.56% | 48,600 |
Aug 28, 2024 | 30.25 | 30.41 | 30.15 | 30.27 | 30.14 | -0.16% | 89,217 |
Aug 27, 2024 | 30.23 | 30.34 | 30.23 | 30.32 | 30.19 | 0.03% | 41,202 |
Aug 26, 2024 | 30.35 | 30.44 | 30.27 | 30.31 | 30.18 | 0.13% | 81,840 |
Aug 23, 2024 | 30.01 | 30.28 | 30.01 | 30.27 | 30.14 | 1.31% | 64,600 |
Aug 22, 2024 | 29.98 | 30.02 | 29.84 | 29.88 | 29.75 | -0.23% | 78,200 |
Aug 21, 2024 | 29.92 | 29.96 | 29.83 | 29.95 | 29.81 | 0.57% | 28,800 |
Aug 20, 2024 | 29.80 | 29.91 | 29.77 | 29.78 | 29.65 | -0.40% | 109,300 |
Aug 19, 2024 | 29.67 | 29.90 | 29.67 | 29.90 | 29.77 | 0.74% | 73,028 |
Aug 16, 2024 | 29.45 | 29.69 | 29.45 | 29.68 | 29.55 | 0.47% | 96,400 |
Aug 15, 2024 | 29.52 | 29.62 | 29.44 | 29.54 | 29.41 | 0.96% | 66,000 |
Aug 14, 2024 | 29.09 | 29.30 | 29.09 | 29.26 | 29.13 | 0.48% | 47,700 |
Aug 13, 2024 | 28.95 | 29.13 | 28.85 | 29.12 | 28.99 | 1.01% | 76,100 |
Aug 12, 2024 | 29.00 | 29.00 | 28.79 | 28.83 | 28.70 | -0.45% | 105,943 |
Aug 9, 2024 | 28.94 | 29.04 | 28.76 | 28.96 | 28.83 | 0.14% | 46,645 |
Aug 8, 2024 | 28.62 | 28.95 | 28.62 | 28.92 | 28.79 | 1.76% | 60,600 |
Aug 7, 2024 | 28.80 | 29.00 | 28.42 | 28.42 | 28.30 | -0.46% | 69,546 |
Aug 6, 2024 | 28.36 | 28.90 | 28.34 | 28.55 | 28.42 | 0.74% | 214,300 |
Aug 5, 2024 | 28.30 | 28.58 | 28.20 | 28.34 | 28.21 | -2.54% | 199,330 |
Aug 2, 2024 | 29.26 | 29.35 | 28.83 | 29.08 | 28.95 | -1.72% | 72,812 |
Aug 1, 2024 | 29.89 | 30.00 | 29.46 | 29.59 | 29.45 | -0.97% | 60,740 |
Jul 31, 2024 | 30.00 | 30.14 | 29.84 | 29.88 | 29.75 | 0.17% | 90,422 |
Jul 30, 2024 | 29.73 | 29.90 | 29.70 | 29.83 | 29.70 | 0.40% | 47,411 |
Jul 29, 2024 | 29.73 | 29.77 | 29.61 | 29.71 | 29.58 | - | 99,004 |
Jul 26, 2024 | 29.50 | 29.84 | 29.47 | 29.71 | 29.58 | 1.54% | 79,929 |
Jul 25, 2024 | 29.24 | 29.61 | 29.21 | 29.26 | 29.13 | 0.17% | 116,300 |
Jul 24, 2024 | 29.38 | 29.50 | 29.20 | 29.21 | 29.08 | -0.81% | 89,022 |
Jul 23, 2024 | 29.49 | 29.57 | 29.45 | 29.45 | 29.32 | -0.24% | 124,700 |
Jul 22, 2024 | 29.44 | 29.53 | 29.30 | 29.52 | 29.39 | 0.48% | 72,100 |
Jul 19, 2024 | 29.58 | 29.61 | 29.36 | 29.38 | 29.25 | -0.71% | 67,300 |
Jul 18, 2024 | 29.81 | 30.04 | 29.57 | 29.59 | 29.46 | -0.84% | 84,900 |
Jul 17, 2024 | 29.67 | 29.96 | 29.67 | 29.84 | 29.71 | 0.07% | 62,300 |
Jul 16, 2024 | 29.40 | 29.83 | 29.40 | 29.82 | 29.69 | 1.67% | 44,200 |
Jul 15, 2024 | 29.24 | 29.47 | 29.24 | 29.33 | 29.20 | 0.48% | 66,200 |
Jul 12, 2024 | 29.10 | 29.35 | 29.10 | 29.19 | 29.06 | 0.55% | 77,403 |
Jul 11, 2024 | 28.83 | 29.05 | 28.83 | 29.03 | 28.90 | 1.01% | 79,000 |
Jul 10, 2024 | 28.49 | 28.75 | 28.49 | 28.74 | 28.61 | 0.91% | 97,700 |
Jul 9, 2024 | 28.44 | 28.64 | 28.43 | 28.48 | 28.35 | 0.07% | 63,907 |
Jul 8, 2024 | 28.50 | 28.60 | 28.42 | 28.46 | 28.33 | 0.07% | 103,300 |
Jul 5, 2024 | 28.45 | 28.47 | 28.32 | 28.44 | 28.31 | -0.32% | 106,728 |
Jul 3, 2024 | 28.48 | 28.58 | 28.47 | 28.53 | 28.40 | 0.18% | 43,500 |
Jul 2, 2024 | 28.39 | 28.48 | 28.35 | 28.48 | 28.35 | 0.32% | 84,201 |
Jul 1, 2024 | 28.59 | 28.68 | 28.37 | 28.39 | 28.26 | -0.60% | 69,418 |
Jun 28, 2024 | 28.55 | 28.69 | 28.45 | 28.56 | 28.43 | 0.35% | 89,130 |
Jun 27, 2024 | 28.45 | 28.48 | 28.37 | 28.46 | 28.34 | - | 54,700 |
Jun 26, 2024 | 28.47 | 28.51 | 28.41 | 28.46 | 28.33 | -0.49% | 51,702 |
Jun 25, 2024 | 28.68 | 28.68 | 28.48 | 28.60 | 28.47 | -0.52% | 65,200 |
Jun 24, 2024 | 28.57 | 28.86 | 28.57 | 28.75 | 28.62 | 0.63% | 205,130 |
Jun 21, 2024 | 28.57 | 28.57 | 28.41 | 28.57 | 28.44 | -0.07% | 54,900 |
Jun 20, 2024 | 28.46 | 28.66 | 28.46 | 28.59 | 28.39 | 0.32% | 80,500 |
Jun 18, 2024 | 28.39 | 28.54 | 28.39 | 28.50 | 28.31 | 0.28% | 91,700 |
Jun 17, 2024 | 28.21 | 28.44 | 28.16 | 28.42 | 28.22 | 0.60% | 65,400 |
Jun 14, 2024 | 28.21 | 28.27 | 28.08 | 28.25 | 28.05 | -0.42% | 57,500 |
Jun 13, 2024 | 28.43 | 28.43 | 28.21 | 28.37 | 28.17 | -0.32% | 78,829 |
Jun 12, 2024 | 28.71 | 28.71 | 28.40 | 28.46 | 28.26 | 0.25% | 75,800 |
Jun 11, 2024 | 28.50 | 28.50 | 28.27 | 28.39 | 28.19 | -0.66% | 65,238 |