Fidelity Enhanced Large Cap Value ETF (FELV)
NYSEARCA: FELV · Real-Time Price · USD
29.08
+0.17 (0.59%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 29.37 | 29.64 | 29.04 | 29.08 | 29.08 | 0.59% | 224,809 |
| Apr 22, 2025 | 28.51 | 28.92 | 28.51 | 28.91 | 28.91 | 2.30% | 561,651 |
| Apr 21, 2025 | 28.60 | 28.64 | 27.95 | 28.26 | 28.26 | -1.70% | 295,991 |
| Apr 17, 2025 | 28.69 | 29.03 | 28.62 | 28.75 | 28.75 | -0.03% | 131,976 |
| Apr 16, 2025 | 29.00 | 29.21 | 28.54 | 28.76 | 28.76 | -1.20% | 237,074 |
| Apr 15, 2025 | 29.19 | 29.37 | 29.07 | 29.11 | 29.11 | -0.14% | 420,958 |
| Apr 14, 2025 | 29.22 | 29.30 | 28.86 | 29.15 | 29.15 | 1.04% | 308,184 |
| Apr 11, 2025 | 28.29 | 28.92 | 28.13 | 28.85 | 28.85 | 1.80% | 432,272 |
| Apr 10, 2025 | 28.76 | 28.84 | 27.72 | 28.34 | 28.34 | -3.64% | 287,107 |
| Apr 9, 2025 | 26.48 | 29.41 | 26.48 | 29.41 | 29.41 | 7.73% | 1,859,659 |
| Apr 8, 2025 | 28.58 | 28.62 | 26.99 | 27.30 | 27.30 | -1.48% | 971,844 |
| Apr 7, 2025 | 26.97 | 28.56 | 26.70 | 27.71 | 27.71 | -0.61% | 801,990 |
| Apr 4, 2025 | 28.59 | 29.12 | 27.85 | 27.88 | 27.88 | -5.87% | 345,242 |
| Apr 3, 2025 | 30.04 | 30.27 | 29.61 | 29.62 | 29.62 | -4.20% | 250,906 |
| Apr 2, 2025 | 30.46 | 30.99 | 30.45 | 30.92 | 30.92 | 0.65% | 207,686 |
| Apr 1, 2025 | 30.68 | 30.81 | 30.42 | 30.72 | 30.72 | -0.07% | 358,242 |
| Mar 31, 2025 | 30.21 | 30.86 | 30.21 | 30.74 | 30.74 | 0.94% | 309,881 |
| Mar 28, 2025 | 30.80 | 30.90 | 30.39 | 30.46 | 30.46 | -1.41% | 122,285 |
| Mar 27, 2025 | 30.94 | 31.06 | 30.82 | 30.89 | 30.89 | -0.26% | 93,779 |
| Mar 26, 2025 | 31.08 | 31.22 | 30.90 | 30.97 | 30.97 | -0.10% | 111,453 |
| Mar 25, 2025 | 31.11 | 31.14 | 30.93 | 31.00 | 31.00 | -0.10% | 112,370 |
| Mar 24, 2025 | 30.81 | 31.09 | 30.81 | 31.03 | 31.03 | 1.44% | 378,822 |
| Mar 21, 2025 | 30.51 | 30.67 | 30.40 | 30.59 | 30.59 | -0.97% | 93,118 |
| Mar 20, 2025 | 30.76 | 31.06 | 30.68 | 30.89 | 30.75 | -0.10% | 96,841 |
| Mar 19, 2025 | 30.75 | 31.09 | 30.69 | 30.92 | 30.78 | 0.68% | 109,626 |
| Mar 18, 2025 | 30.76 | 30.79 | 30.62 | 30.71 | 30.57 | -0.42% | 662,655 |
| Mar 17, 2025 | 30.36 | 30.96 | 30.36 | 30.84 | 30.70 | 1.15% | 231,424 |
| Mar 14, 2025 | 30.10 | 30.51 | 30.07 | 30.49 | 30.35 | 1.97% | 234,528 |
| Mar 13, 2025 | 30.12 | 30.28 | 29.83 | 29.90 | 29.76 | -0.76% | 218,691 |
| Mar 12, 2025 | 30.33 | 30.39 | 29.96 | 30.13 | 29.99 | -0.33% | 167,966 |
| Mar 11, 2025 | 30.51 | 30.51 | 30.03 | 30.23 | 30.09 | -1.08% | 179,006 |
| Mar 10, 2025 | 30.64 | 30.93 | 30.32 | 30.56 | 30.42 | -1.45% | 189,886 |
| Mar 7, 2025 | 30.73 | 31.09 | 30.57 | 31.01 | 30.87 | 0.75% | 114,230 |
| Mar 6, 2025 | 30.88 | 31.03 | 30.66 | 30.78 | 30.64 | -1.09% | 131,205 |
| Mar 5, 2025 | 30.79 | 31.20 | 30.72 | 31.12 | 30.98 | 0.78% | 121,187 |
| Mar 4, 2025 | 31.25 | 31.27 | 30.76 | 30.88 | 30.74 | -2.00% | 647,464 |
| Mar 3, 2025 | 31.90 | 32.07 | 31.32 | 31.51 | 31.36 | -1.04% | 126,703 |
| Feb 28, 2025 | 31.47 | 31.87 | 31.37 | 31.84 | 31.69 | 1.27% | 227,100 |
| Feb 27, 2025 | 31.54 | 31.82 | 31.44 | 31.44 | 31.30 | -0.32% | 110,956 |
| Feb 26, 2025 | 31.66 | 31.78 | 31.47 | 31.54 | 31.39 | -0.13% | 290,731 |
| Feb 25, 2025 | 31.58 | 31.70 | 31.41 | 31.58 | 31.43 | 0.10% | 116,976 |
| Feb 24, 2025 | 31.56 | 31.69 | 31.46 | 31.55 | 31.40 | 0.16% | 215,296 |
| Feb 21, 2025 | 31.91 | 31.91 | 31.45 | 31.50 | 31.35 | -1.50% | 66,758 |
| Feb 20, 2025 | 32.07 | 32.10 | 31.79 | 31.98 | 31.83 | -0.62% | 118,189 |
| Feb 19, 2025 | 31.97 | 32.18 | 31.97 | 32.18 | 32.03 | 0.16% | 98,101 |
| Feb 18, 2025 | 31.96 | 32.13 | 31.92 | 32.13 | 31.98 | 0.66% | 164,079 |
| Feb 14, 2025 | 31.94 | 32.09 | 31.91 | 31.92 | 31.77 | -0.19% | 78,072 |
| Feb 13, 2025 | 31.83 | 32.01 | 31.81 | 31.98 | 31.83 | 0.82% | 90,083 |
| Feb 12, 2025 | 31.61 | 31.77 | 31.57 | 31.72 | 31.57 | -0.47% | 69,502 |
| Feb 11, 2025 | 31.70 | 31.91 | 31.70 | 31.87 | 31.72 | 0.28% | 54,646 |