Skip to main content
Fidelity Enhanced Large Cap Value ETF (FELV)
NYSEARCA: FELV · Real-Time Price · USD
30.91
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed

FELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202530.9731.0230.8230.9130.91-130,179
Jun 4, 202531.0631.1030.9130.9130.91-0.45%161,365
Jun 3, 202530.8131.0630.7631.0531.050.57%74,856
Jun 2, 202530.8130.8930.5330.8830.880.05%110,892
May 30, 202530.7230.9130.6230.8630.860.23%103,258
May 29, 202530.8430.8430.5830.7930.790.20%84,136
May 28, 202530.9731.0030.6830.7330.73-0.61%88,650
May 27, 202530.6230.9630.6230.9230.921.54%101,736
May 23, 202530.2330.5330.1330.4530.45-0.07%161,274
May 22, 202530.5130.6630.3830.4730.47-0.46%90,821
May 21, 202530.9431.0430.6030.6130.61-1.83%192,881
May 20, 202531.1531.2531.0631.1831.18-0.22%112,575
May 19, 202530.9531.2530.9531.2531.250.29%79,018
May 16, 202530.9131.1930.8931.1631.160.91%180,696
May 15, 202530.5230.9830.5230.8830.880.92%144,058
May 14, 202530.7630.7630.5730.6030.60-0.62%176,572
May 13, 202530.8430.9030.7430.7930.79-0.06%1,155,921
May 12, 202530.8830.8830.6230.8130.812.19%137,226
May 9, 202530.2830.3030.1030.1530.150.03%112,902
May 8, 202530.1830.4530.1030.1430.140.40%84,971
May 7, 202529.9730.1329.8530.0230.020.60%127,009
May 6, 202529.8730.0329.7229.8429.84-0.63%108,676
May 5, 202529.9730.2129.9530.0330.03-0.63%212,515
May 2, 202530.1130.2729.9830.2230.221.68%141,632
May 1, 202529.8029.9629.7129.7229.72-0.50%94,947
Apr 30, 202529.5829.9129.2929.8729.870.37%158,147
Apr 29, 202529.4929.8829.4929.7629.760.64%168,415
Apr 28, 202529.5229.6929.3529.5729.570.37%274,113
Apr 25, 202529.4129.5329.2629.4629.46-0.64%111,297
Apr 24, 202529.1129.6529.0929.6529.651.96%167,684
Apr 23, 202529.3729.6429.0429.0829.080.59%224,809
Apr 22, 202528.5128.9228.5128.9128.912.30%561,651
Apr 21, 202528.6028.6427.9528.2628.26-1.70%295,991
Apr 17, 202528.6929.0328.6228.7528.75-0.03%131,976
Apr 16, 202529.0029.2128.5428.7628.76-1.20%237,074
Apr 15, 202529.1929.3729.0729.1129.11-0.14%420,958
Apr 14, 202529.2229.3028.8629.1529.151.04%308,184
Apr 11, 202528.2928.9228.1328.8528.851.80%432,272
Apr 10, 202528.7628.8427.7228.3428.34-3.64%287,107
Apr 9, 202526.4829.4126.4829.4129.417.73%1,859,659
Apr 8, 202528.5828.6226.9927.3027.30-1.48%971,844
Apr 7, 202526.9728.5626.7027.7127.71-0.61%801,990
Apr 4, 202528.5929.1227.8527.8827.88-5.87%345,242
Apr 3, 202530.0430.2729.6129.6229.62-4.20%250,906
Apr 2, 202530.4630.9930.4530.9230.920.65%207,686
Apr 1, 202530.6830.8130.4230.7230.72-0.07%358,242
Mar 31, 202530.2130.8630.2130.7430.740.94%309,881
Mar 28, 202530.8030.9030.3930.4630.46-1.41%122,285
Mar 27, 202530.9431.0630.8230.8930.89-0.26%93,779
Mar 26, 202531.0831.2230.9030.9730.97-0.10%111,453