Fidelity Enhanced Large Cap Value ETF (FELV)
NYSEARCA: FELV · Real-Time Price · USD
33.46
+0.30 (0.90%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FELV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 33.25 | 33.46 | 33.25 | 33.46 | 33.46 | 0.91% | 200,927 |
Sep 25, 2025 | 33.17 | 33.27 | 33.03 | 33.16 | 33.16 | -0.36% | 133,375 |
Sep 24, 2025 | 33.37 | 33.43 | 33.26 | 33.28 | 33.28 | -0.15% | 113,507 |
Sep 23, 2025 | 33.37 | 33.61 | 33.31 | 33.33 | 33.33 | -0.10% | 144,954 |
Sep 22, 2025 | 33.37 | 33.42 | 33.27 | 33.37 | 33.37 | -0.19% | 291,686 |
Sep 19, 2025 | 33.50 | 33.68 | 33.30 | 33.43 | 33.43 | -0.71% | 140,035 |
Sep 18, 2025 | 33.54 | 33.68 | 33.42 | 33.67 | 33.52 | 0.83% | 907,124 |
Sep 17, 2025 | 33.35 | 33.63 | 33.29 | 33.39 | 33.25 | 0.31% | 80,068 |
Sep 16, 2025 | 33.44 | 33.44 | 33.19 | 33.29 | 33.15 | -0.21% | 78,973 |
Sep 15, 2025 | 33.40 | 33.48 | 33.30 | 33.36 | 33.22 | 0.27% | 108,818 |
Sep 12, 2025 | 33.46 | 33.47 | 33.27 | 33.27 | 33.13 | -0.78% | 111,980 |
Sep 11, 2025 | 33.20 | 33.54 | 33.17 | 33.53 | 33.38 | 1.27% | 129,451 |
Sep 10, 2025 | 33.19 | 33.23 | 33.03 | 33.11 | 32.97 | -0.12% | 141,217 |
Sep 9, 2025 | 33.09 | 33.22 | 33.08 | 33.15 | 33.01 | 0.09% | 124,619 |
Sep 8, 2025 | 33.01 | 33.12 | 32.95 | 33.12 | 32.98 | 0.03% | 108,422 |
Sep 5, 2025 | 33.14 | 33.37 | 32.97 | 33.11 | 32.97 | -0.39% | 219,982 |
Sep 4, 2025 | 33.02 | 33.24 | 32.95 | 33.24 | 33.10 | 0.88% | 129,713 |
Sep 3, 2025 | 32.93 | 33.03 | 32.82 | 32.95 | 32.81 | 0.03% | 61,127 |
Sep 2, 2025 | 32.86 | 32.95 | 32.72 | 32.94 | 32.80 | -0.54% | 85,490 |
Aug 29, 2025 | 33.04 | 33.23 | 32.99 | 33.12 | 32.98 | 0.12% | 76,521 |
Aug 28, 2025 | 33.14 | 33.14 | 32.98 | 33.08 | 32.94 | 0.06% | 79,106 |
Aug 27, 2025 | 32.84 | 33.13 | 32.84 | 33.06 | 32.92 | 0.21% | 63,763 |
Aug 26, 2025 | 32.88 | 32.99 | 32.81 | 32.99 | 32.85 | 0.33% | 53,640 |
Aug 25, 2025 | 33.03 | 33.09 | 32.88 | 32.88 | 32.74 | -0.63% | 57,447 |
Aug 22, 2025 | 32.62 | 33.15 | 32.62 | 33.09 | 32.95 | 1.60% | 114,304 |
Aug 21, 2025 | 32.52 | 32.64 | 32.43 | 32.57 | 32.43 | -0.34% | 101,341 |
Aug 20, 2025 | 32.53 | 32.71 | 32.53 | 32.68 | 32.54 | 0.15% | 119,778 |
Aug 19, 2025 | 32.53 | 32.78 | 32.53 | 32.63 | 32.49 | 0.26% | 72,654 |
Aug 18, 2025 | 32.52 | 32.59 | 32.47 | 32.55 | 32.40 | 0.14% | 104,086 |
Aug 15, 2025 | 32.62 | 32.65 | 32.48 | 32.50 | 32.36 | -0.15% | 89,002 |
Aug 14, 2025 | 32.43 | 32.59 | 32.41 | 32.55 | 32.41 | -0.21% | 64,444 |
Aug 13, 2025 | 32.35 | 32.63 | 32.35 | 32.62 | 32.48 | 0.90% | 161,251 |
Aug 12, 2025 | 32.05 | 32.33 | 32.03 | 32.33 | 32.19 | 1.25% | 113,880 |
Aug 11, 2025 | 32.00 | 32.11 | 31.91 | 31.93 | 31.79 | -0.31% | 88,707 |
Aug 8, 2025 | 31.86 | 32.06 | 31.86 | 32.03 | 31.89 | 0.66% | 89,983 |
Aug 7, 2025 | 32.01 | 32.02 | 31.70 | 31.82 | 31.68 | -0.09% | 93,182 |
Aug 6, 2025 | 31.86 | 31.91 | 31.74 | 31.85 | 31.71 | 0.17% | 110,054 |
Aug 5, 2025 | 31.85 | 31.92 | 31.68 | 31.80 | 31.66 | -0.05% | 74,741 |
Aug 4, 2025 | 31.54 | 31.81 | 31.54 | 31.81 | 31.67 | 1.05% | 584,444 |
Aug 1, 2025 | 31.56 | 31.68 | 31.26 | 31.48 | 31.34 | -1.25% | 93,902 |
Jul 31, 2025 | 32.03 | 32.15 | 31.80 | 31.88 | 31.74 | -0.53% | 161,036 |
Jul 30, 2025 | 32.16 | 32.25 | 31.92 | 32.05 | 31.91 | -0.34% | 75,182 |
Jul 29, 2025 | 32.22 | 32.24 | 32.10 | 32.16 | 32.02 | -0.16% | 77,613 |
Jul 28, 2025 | 32.28 | 32.31 | 32.14 | 32.21 | 32.07 | -0.25% | 113,514 |
Jul 25, 2025 | 32.11 | 32.33 | 32.11 | 32.29 | 32.15 | 0.25% | 80,187 |
Jul 24, 2025 | 32.30 | 32.33 | 32.17 | 32.21 | 32.07 | -0.25% | 70,478 |
Jul 23, 2025 | 32.15 | 32.31 | 32.13 | 32.29 | 32.15 | 0.72% | 165,576 |
Jul 22, 2025 | 31.89 | 32.08 | 31.86 | 32.06 | 31.92 | 0.58% | 72,549 |
Jul 21, 2025 | 31.96 | 32.07 | 31.88 | 31.88 | 31.74 | 0.02% | 91,869 |
Jul 18, 2025 | 31.95 | 31.95 | 31.80 | 31.87 | 31.73 | - | 75,107 |