Fidelity Yield Enhanced Equity ETF (FYEE)
BATS: FYEE · Real-Time Price · USD
25.78
+0.06 (0.23%)
May 30, 2025, 4:00 PM EDT - Market closed
FYEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.70 | 25.78 | 25.67 | 25.78 | 25.78 | 0.23% | 1,389 |
| May 29, 2025 | 25.78 | 25.78 | 25.66 | 25.72 | 25.72 | 0.31% | 2,594 |
| May 28, 2025 | 25.77 | 25.77 | 25.64 | 25.64 | 25.64 | -0.20% | 1,859 |
| May 27, 2025 | 25.57 | 25.69 | 25.57 | 25.69 | 25.69 | 1.49% | 1,406 |
| May 23, 2025 | 25.29 | 25.39 | 25.27 | 25.32 | 25.32 | -0.64% | 2,515 |
| May 22, 2025 | 25.52 | 25.52 | 25.48 | 25.48 | 25.48 | 0.16% | 1,122 |
| May 21, 2025 | 25.51 | 25.65 | 25.44 | 25.44 | 25.44 | -0.63% | 8,438 |
| May 20, 2025 | 25.59 | 25.63 | 25.53 | 25.60 | 25.60 | 0.03% | 2,193 |
| May 19, 2025 | 25.37 | 25.59 | 25.37 | 25.59 | 25.59 | 0.08% | 1,691 |
| May 16, 2025 | 25.62 | 25.62 | 25.52 | 25.57 | 25.57 | 0.22% | 4,105 |
| May 15, 2025 | 25.53 | 25.55 | 25.51 | 25.52 | 25.52 | 0.26% | 2,105 |
| May 14, 2025 | 25.40 | 25.53 | 25.40 | 25.45 | 25.45 | - | 9,056 |
| May 13, 2025 | 25.33 | 25.45 | 25.33 | 25.45 | 25.45 | 0.42% | 2,851 |
| May 12, 2025 | 25.40 | 25.40 | 25.23 | 25.34 | 25.34 | 1.37% | 7,338 |
| May 9, 2025 | 24.99 | 25.06 | 24.98 | 25.00 | 25.00 | -0.12% | 15,144 |
| May 8, 2025 | 24.97 | 25.03 | 24.94 | 25.03 | 25.03 | 0.20% | 2,204 |
| May 7, 2025 | 24.94 | 24.98 | 24.77 | 24.98 | 24.98 | 0.08% | 10,745 |
| May 6, 2025 | 25.02 | 25.02 | 24.84 | 24.96 | 24.96 | -0.06% | 5,627 |
| May 5, 2025 | 24.97 | 25.06 | 24.96 | 24.98 | 24.98 | -0.47% | 9,564 |
| May 2, 2025 | 25.02 | 25.09 | 25.00 | 25.09 | 25.09 | 0.73% | 7,355 |
| May 1, 2025 | 24.87 | 24.94 | 24.87 | 24.91 | 24.91 | 0.20% | 2,571 |
| Apr 30, 2025 | 24.50 | 24.86 | 24.45 | 24.86 | 24.86 | 0.20% | 8,350 |
| Apr 29, 2025 | 24.70 | 24.83 | 24.69 | 24.81 | 24.81 | 0.28% | 23,776 |
| Apr 28, 2025 | 24.60 | 24.75 | 24.55 | 24.74 | 24.74 | 0.50% | 31,579 |
| Apr 25, 2025 | 24.47 | 24.65 | 24.47 | 24.62 | 24.62 | 0.61% | 2,500 |
| Apr 24, 2025 | 24.37 | 24.48 | 24.35 | 24.47 | 24.47 | 1.27% | 27,930 |
| Apr 23, 2025 | 24.26 | 24.41 | 24.08 | 24.16 | 24.16 | 1.54% | 12,348 |
| Apr 22, 2025 | 23.60 | 23.85 | 23.60 | 23.79 | 23.79 | 2.34% | 1,929 |
| Apr 21, 2025 | 23.49 | 23.49 | 23.11 | 23.25 | 23.25 | -2.31% | 5,278 |
| Apr 17, 2025 | 23.80 | 23.97 | 23.72 | 23.80 | 23.80 | 0.01% | 4,370 |
| Apr 16, 2025 | 23.77 | 23.80 | 23.57 | 23.80 | 23.80 | -2.24% | 5,257 |
| Apr 15, 2025 | 24.39 | 24.40 | 24.32 | 24.34 | 24.34 | 0.05% | 5,815 |
| Apr 14, 2025 | 24.35 | 24.42 | 24.20 | 24.33 | 24.33 | 0.90% | 3,234 |
| Apr 11, 2025 | 23.75 | 24.11 | 23.66 | 24.11 | 24.11 | 1.88% | 1,623 |
| Apr 10, 2025 | 24.00 | 24.00 | 23.19 | 23.66 | 23.66 | -2.78% | 7,496 |
| Apr 9, 2025 | 22.61 | 24.34 | 22.39 | 24.34 | 24.34 | 8.38% | 41,477 |
| Apr 8, 2025 | 23.67 | 23.67 | 22.46 | 22.46 | 22.46 | -1.52% | 1,916 |
| Apr 7, 2025 | 21.97 | 23.22 | 21.84 | 22.81 | 22.81 | -0.20% | 10,028 |
| Apr 4, 2025 | 23.60 | 23.62 | 22.85 | 22.85 | 22.85 | -5.59% | 13,934 |
| Apr 3, 2025 | 24.57 | 24.57 | 24.20 | 24.20 | 24.20 | -4.73% | 19,609 |
| Apr 2, 2025 | 25.32 | 25.40 | 25.30 | 25.40 | 25.40 | 0.77% | 1,788 |
| Apr 1, 2025 | 25.00 | 25.22 | 24.97 | 25.21 | 25.21 | 0.24% | 2,248 |
| Mar 31, 2025 | 24.74 | 25.17 | 24.67 | 25.15 | 25.15 | 0.54% | 11,686 |
| Mar 28, 2025 | 25.36 | 25.36 | 24.99 | 25.01 | 25.01 | -1.74% | 10,913 |
| Mar 27, 2025 | 25.51 | 25.55 | 25.46 | 25.46 | 25.46 | -0.29% | 6,665 |
| Mar 26, 2025 | 25.80 | 25.80 | 25.48 | 25.53 | 25.53 | -0.95% | 16,390 |
| Mar 25, 2025 | 25.74 | 25.80 | 25.71 | 25.78 | 25.78 | 0.17% | 6,009 |
| Mar 24, 2025 | 25.49 | 25.73 | 25.49 | 25.73 | 25.73 | 1.63% | 9,088 |
| Mar 21, 2025 | 25.18 | 25.32 | 25.17 | 25.32 | 25.32 | -2.40% | 2,029 |
| Mar 20, 2025 | 25.93 | 26.06 | 25.93 | 25.94 | 25.34 | 0.07% | 1,751 |