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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202431.0231.1030.7930.7930.79-0.61%100,812
Oct 30, 202430.8931.1630.8930.9830.98-0.19%51,900
Oct 29, 202431.0931.1531.0031.0431.04-0.42%47,800
Oct 28, 202431.0331.2131.0331.1731.170.65%58,119
Oct 25, 202431.2431.3330.9630.9730.97-0.61%98,400
Oct 24, 202431.2331.2531.0831.1631.16-0.13%53,300
Oct 23, 202431.1731.2531.0931.2031.20-0.26%186,600
Oct 22, 202431.2431.3231.1431.2831.28-0.29%65,100
Oct 21, 202431.5731.6531.3231.3731.37-0.82%515,721
Oct 18, 202431.5831.6831.4831.6331.630.09%115,123
Oct 17, 202431.6631.6631.5531.6031.60-0.13%47,704
Oct 16, 202431.4231.6631.4231.6431.640.73%70,700
Oct 15, 202431.4931.6331.4031.4131.41-0.38%81,107
Oct 14, 202431.3331.5731.3131.5331.530.70%76,242
Oct 11, 202431.0931.3431.0931.3131.311.03%76,700
Oct 10, 202431.0631.0730.9330.9930.99-0.35%78,624
Oct 9, 202430.8931.1130.8431.1031.100.71%78,236
Oct 8, 202430.8430.9030.7430.8830.880.39%42,600
Oct 7, 202430.9430.9430.6830.7630.76-0.71%53,700
Oct 4, 202430.9031.0030.7630.9830.980.88%103,101
Oct 3, 202430.7130.7830.6130.7130.71-0.45%63,600
Oct 2, 202430.8330.9330.7630.8530.85-0.10%73,447
Oct 1, 202430.9230.9630.7330.8830.88-0.26%73,233
Sep 30, 202430.8030.9930.7030.9630.960.36%110,540
Sep 27, 202430.8631.0230.8330.8530.850.19%79,000
Sep 26, 202430.7730.8030.7130.7930.790.65%139,740
Sep 25, 202430.8030.8030.5730.5930.59-0.62%407,800
Sep 24, 202430.8130.8230.7230.7830.780.07%55,600
Sep 23, 202430.6330.7930.6330.7630.760.46%368,700
Sep 20, 202430.5930.6630.5030.6230.62-0.58%69,002
Sep 19, 202430.8830.8930.7130.8030.660.98%36,705
Sep 18, 202430.5530.8230.4830.5030.37-0.16%32,946
Sep 17, 202430.5930.7030.4630.5530.42-60,133
Sep 16, 202430.3430.5530.3430.5530.410.89%78,211
Sep 13, 202430.1230.3330.1230.2830.140.73%53,100
Sep 12, 202429.9030.0729.7330.0629.930.54%84,200
Sep 11, 202429.8029.9029.3229.9029.77-45,200
Sep 10, 202429.9929.9929.6829.9029.77-0.13%49,500
Sep 9, 202429.8430.0929.7929.9429.810.91%56,311
Sep 6, 202430.0330.1629.6529.6729.54-1.03%58,200
Sep 5, 202430.3230.3229.9429.9829.85-0.86%102,800
Sep 4, 202430.2630.4430.1830.2430.11-0.17%71,038
Sep 3, 202430.4930.6130.2130.2930.16-1.37%80,245
Aug 30, 202430.4730.7130.3730.7130.570.89%105,800
Aug 29, 202430.2930.5830.2430.4430.300.56%48,600
Aug 28, 202430.2530.4130.1530.2730.14-0.16%89,217
Aug 27, 202430.2330.3430.2330.3230.190.03%41,202
Aug 26, 202430.3530.4430.2730.3130.180.13%81,840
Aug 23, 202430.0130.2830.0130.2730.141.31%64,600
Aug 22, 202429.9830.0229.8429.8829.75-0.23%78,200
Aug 21, 202429.9229.9629.8329.9529.810.57%28,800
Aug 20, 202429.8029.9129.7729.7829.65-0.40%109,300
Aug 19, 202429.6729.9029.6729.9029.770.74%73,028
Aug 16, 202429.4529.6929.4529.6829.550.47%96,400
Aug 15, 202429.5229.6229.4429.5429.410.96%66,000
Aug 14, 202429.0929.3029.0929.2629.130.48%47,700
Aug 13, 202428.9529.1328.8529.1228.991.01%76,100
Aug 12, 202429.0029.0028.7928.8328.70-0.45%105,943
Aug 9, 202428.9429.0428.7628.9628.830.14%46,645
Aug 8, 202428.6228.9528.6228.9228.791.76%60,600
Aug 7, 202428.8029.0028.4228.4228.30-0.46%69,546
Aug 6, 202428.3628.9028.3428.5528.420.74%214,300
Aug 5, 202428.3028.5828.2028.3428.21-2.54%199,330
Aug 2, 202429.2629.3528.8329.0828.95-1.72%72,812
Aug 1, 202429.8930.0029.4629.5929.45-0.97%60,740
Jul 31, 202430.0030.1429.8429.8829.750.17%90,422
Jul 30, 202429.7329.9029.7029.8329.700.40%47,411
Jul 29, 202429.7329.7729.6129.7129.58-99,004
Jul 26, 202429.5029.8429.4729.7129.581.54%79,929
Jul 25, 202429.2429.6129.2129.2629.130.17%116,300
Jul 24, 202429.3829.5029.2029.2129.08-0.81%89,022
Jul 23, 202429.4929.5729.4529.4529.32-0.24%124,700
Jul 22, 202429.4429.5329.3029.5229.390.48%72,100
Jul 19, 202429.5829.6129.3629.3829.25-0.71%67,300
Jul 18, 202429.8130.0429.5729.5929.46-0.84%84,900
Jul 17, 202429.6729.9629.6729.8429.710.07%62,300
Jul 16, 202429.4029.8329.4029.8229.691.67%44,200
Jul 15, 202429.2429.4729.2429.3329.200.48%66,200
Jul 12, 202429.1029.3529.1029.1929.060.55%77,403
Jul 11, 202428.8329.0528.8329.0328.901.01%79,000
Jul 10, 202428.4928.7528.4928.7428.610.91%97,700
Jul 9, 202428.4428.6428.4328.4828.350.07%63,907
Jul 8, 202428.5028.6028.4228.4628.330.07%103,300
Jul 5, 202428.4528.4728.3228.4428.31-0.32%106,728
Jul 3, 202428.4828.5828.4728.5328.400.18%43,500
Jul 2, 202428.3928.4828.3528.4828.350.32%84,201
Jul 1, 202428.5928.6828.3728.3928.26-0.60%69,418
Jun 28, 202428.5528.6928.4528.5628.430.35%89,130
Jun 27, 202428.4528.4828.3728.4628.34-54,700
Jun 26, 202428.4728.5128.4128.4628.33-0.49%51,702
Jun 25, 202428.6828.6828.4828.6028.47-0.52%65,200
Jun 24, 202428.5728.8628.5728.7528.620.63%205,130
Jun 21, 202428.5728.5728.4128.5728.44-0.07%54,900
Jun 20, 202428.4628.6628.4628.5928.390.32%80,500
Jun 18, 202428.3928.5428.3928.5028.310.28%91,700
Jun 17, 202428.2128.4428.1628.4228.220.60%65,400
Jun 14, 202428.2128.2728.0828.2528.05-0.42%57,500
Jun 13, 202428.4328.4328.2128.3728.17-0.32%78,829
Jun 12, 202428.7128.7128.4028.4628.260.25%75,800
Jun 11, 202428.5028.5028.2728.3928.19-0.66%65,238