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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202533.2533.4633.2533.4633.460.91%200,927
Sep 25, 202533.1733.2733.0333.1633.16-0.36%133,375
Sep 24, 202533.3733.4333.2633.2833.28-0.15%113,507
Sep 23, 202533.3733.6133.3133.3333.33-0.10%144,954
Sep 22, 202533.3733.4233.2733.3733.37-0.19%291,686
Sep 19, 202533.5033.6833.3033.4333.43-0.71%140,035
Sep 18, 202533.5433.6833.4233.6733.520.83%907,124
Sep 17, 202533.3533.6333.2933.3933.250.31%80,068
Sep 16, 202533.4433.4433.1933.2933.15-0.21%78,973
Sep 15, 202533.4033.4833.3033.3633.220.27%108,818
Sep 12, 202533.4633.4733.2733.2733.13-0.78%111,980
Sep 11, 202533.2033.5433.1733.5333.381.27%129,451
Sep 10, 202533.1933.2333.0333.1132.97-0.12%141,217
Sep 9, 202533.0933.2233.0833.1533.010.09%124,619
Sep 8, 202533.0133.1232.9533.1232.980.03%108,422
Sep 5, 202533.1433.3732.9733.1132.97-0.39%219,982
Sep 4, 202533.0233.2432.9533.2433.100.88%129,713
Sep 3, 202532.9333.0332.8232.9532.810.03%61,127
Sep 2, 202532.8632.9532.7232.9432.80-0.54%85,490
Aug 29, 202533.0433.2332.9933.1232.980.12%76,521
Aug 28, 202533.1433.1432.9833.0832.940.06%79,106
Aug 27, 202532.8433.1332.8433.0632.920.21%63,763
Aug 26, 202532.8832.9932.8132.9932.850.33%53,640
Aug 25, 202533.0333.0932.8832.8832.74-0.63%57,447
Aug 22, 202532.6233.1532.6233.0932.951.60%114,304
Aug 21, 202532.5232.6432.4332.5732.43-0.34%101,341
Aug 20, 202532.5332.7132.5332.6832.540.15%119,778
Aug 19, 202532.5332.7832.5332.6332.490.26%72,654
Aug 18, 202532.5232.5932.4732.5532.400.14%104,086
Aug 15, 202532.6232.6532.4832.5032.36-0.15%89,002
Aug 14, 202532.4332.5932.4132.5532.41-0.21%64,444
Aug 13, 202532.3532.6332.3532.6232.480.90%161,251
Aug 12, 202532.0532.3332.0332.3332.191.25%113,880
Aug 11, 202532.0032.1131.9131.9331.79-0.31%88,707
Aug 8, 202531.8632.0631.8632.0331.890.66%89,983
Aug 7, 202532.0132.0231.7031.8231.68-0.09%93,182
Aug 6, 202531.8631.9131.7431.8531.710.17%110,054
Aug 5, 202531.8531.9231.6831.8031.66-0.05%74,741
Aug 4, 202531.5431.8131.5431.8131.671.05%584,444
Aug 1, 202531.5631.6831.2631.4831.34-1.25%93,902
Jul 31, 202532.0332.1531.8031.8831.74-0.53%161,036
Jul 30, 202532.1632.2531.9232.0531.91-0.34%75,182
Jul 29, 202532.2232.2432.1032.1632.02-0.16%77,613
Jul 28, 202532.2832.3132.1432.2132.07-0.25%113,514
Jul 25, 202532.1132.3332.1132.2932.150.25%80,187
Jul 24, 202532.3032.3332.1732.2132.07-0.25%70,478
Jul 23, 202532.1532.3132.1332.2932.150.72%165,576
Jul 22, 202531.8932.0831.8632.0631.920.58%72,549
Jul 21, 202531.9632.0731.8831.8831.740.02%91,869
Jul 18, 202531.9531.9531.8031.8731.73-75,107