Dark

FEAC
Fidelity Enhanced U.S. All-Cap Equity ETF
stock NYSE ETF

At Close

Jul 2, 2025 12:53:24 PM EDT

26.37USD0.000%(0.00)111,917

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	26.3700	26.3700	26.3700	26.3700	+0.918%	563	0.000%
2025-07-01	26.1300	26.1300	26.1300	26.1300	-0.076%	3,009	+0.918%
2025-06-30	26.1500	26.1500	26.1500	26.1500	+0.887%	1,876	+0.841%
2025-06-26	25.9200	25.9200	25.9200	25.9200	+0.738%	1,398	+1.736%
2025-06-24	25.7300	25.7300	25.7300	25.7300	+2.103%	4,489	+2.487%
2025-06-03	25.2000	25.2000	25.2000	25.2000	+2.564%	372	+4.643%
2025-05-12	24.5800	24.5800	24.5700	24.5700	+2.162%	2,355	+7.326%
2025-05-09	23.8800	24.0500	23.8800	24.0500	+0.432%	3,724	+9.647%
2025-05-08	23.9466	23.9466	23.9466	23.9466	+0.321%	2,153	+10.120%
2025-05-06	23.8700	23.8700	23.8700	23.8700	-0.583%	293	+10.473%
2025-05-05	24.0100	24.0100	24.0100	24.0100	+2.257%	324	+9.829%
2025-04-29	23.4200	23.4800	23.4200	23.4800	+0.729%	3,025	+12.308%
2025-04-28	23.3100	23.3100	23.3100	23.3100	+3.554%	1,277	+13.127%
2025-04-23	22.5100	22.5100	22.5100	22.5100	+3.542%	650	+17.148%
2025-04-21	21.7400	21.7400	21.7400	21.7400	-1.851%	2,293	+21.297%
2025-04-17	22.1501	22.1501	22.1501	22.1501	-3.695%	781	+19.051%
2025-04-14	23.0000	23.0000	23.0000	23.0000	+1.545%	2,030	+14.652%
2025-04-11	22.1500	22.6500	22.1500	22.6500	-1.178%	1,439	+16.424%
2025-04-09	22.9200	22.9200	22.9200	22.9200	+6.062%	1,114	+15.052%
2025-04-07	21.6100	21.6100	21.6100	21.6100	-7.491%	1,438	+22.027%
2025-03-31	23.3600	23.3600	23.3600	23.3600	-1.184%	2,798	+12.885%
2025-03-28	23.6400	23.6400	23.6400	23.6400	-3.075%	899	+11.548%
2025-03-25	24.3900	24.3900	24.3900	24.3900	-0.449%	290	+8.118%
2025-03-24	24.5000	24.5000	24.5000	24.5000	+1.829%	2,764	+7.633%
2025-03-21	23.9500	24.0600	23.9500	24.0600	+2.057%	3,444	+9.601%
2025-03-11	23.5750	23.5750	23.5750	23.5750	-6.188%	4,288	+11.856%
2025-03-03	25.1300	25.1300	25.1300	25.1300	-1.063%	1,698	+4.934%
2025-02-21	25.4000	25.4000	25.4000	25.4000	-2.106%	4,091	+3.819%
2025-02-18	25.9463	25.9463	25.9463	25.9463	+0.295%	3,528	+1.633%
2025-02-14	25.8700	25.8700	25.8700	25.8700	+0.077%	3,832	+1.933%
2025-02-13	25.8500	25.8500	25.8500	25.8500	+3.441%	1,600	+2.012%
2024-12-30	24.9900	24.9900	24.9900	24.9900	-1.923%	2,536	+5.522%
2024-12-26	25.4800	25.4800	25.4800	25.4800	-0.779%	2,339	+3.493%
2024-12-10	25.6800	25.6800	25.6800	25.6800	-0.734%	4,020	+2.687%
2024-12-09	25.8700	25.8700	25.8700	25.8700	+0.039%	3,182	+1.933%
2024-12-02	25.7300	25.8600	25.7300	25.8600	+0.740%	8,720	+1.972%
2024-11-26	25.6300	25.6700	25.6100	25.6700	+0.273%	20,444	+2.727%
2024-11-25	25.6000	25.6000	25.6000	25.6000	+0.550%	18,802	+3.008%
2024-11-22	25.4100	25.5000	25.4100	25.4600	+0.672%	23,865	+3.574%
2024-11-21	25.2800	25.2900	25.2800	25.2900	+43.043%	4,824	+4.270%
2020-12-16	18.2000	19.7400	17.1000	17.6800	-1.778%	6,562,102	+49.152%
2020-12-15	18.9500	19.3500	17.2800	18.0000	-6.201%	6,424,716	+46.500%
2020-12-14	19.3500	20.4300	18.6200	19.1900	-1.590%	4,554,764	+37.415%
2020-12-11	19.7200	19.7500	18.0720	19.5000	-1.266%	3,681,781	+35.231%
2020-12-10	19.5200	21.2700	19.1000	19.7500	+4.775%	4,644,109	+33.519%
2020-12-09	19.5300	20.4800	17.1700	18.8500	-3.777%	5,020,276	+39.894%
2020-12-08	18.2900	20.4000	18.0156	19.5900	+9.809%	6,338,515	+34.609%
2020-12-07	17.9900	18.6000	17.1100	17.8400	+0.450%	4,209,402	+47.814%
2020-12-04	17.4800	18.2500	16.5700	17.7600	+6.475%	4,636,270	+48.480%
2020-12-03	16.1500	17.6800	16.0200	16.6800	+6.378%	5,345,985	+58.094%
2020-12-02	14.8300	15.6800	14.4200	15.6800	+4.533%	2,373,268	+68.176%
2020-12-01	15.7600	16.7300	14.3200	15.0000	-3.226%	5,193,923	+75.800%
2020-11-30	13.9998	16.0800	13.2100	15.5000	+18.774%	7,315,530	+70.129%
2020-11-27	13.2400	13.9400	12.9100	13.0500	+0.539%	1,329,936	+102.069%
2020-11-25	13.0500	13.1000	12.5600	12.9800	-0.077%	1,015,097	+103.159%
2020-11-24	13.3900	13.4300	12.9100	12.9900	-2.257%	1,781,720	+103.002%
2020-11-23	13.8000	13.9000	12.9700	13.2900	-1.846%	2,266,243	+98.420%
2020-11-20	13.7900	14.2900	13.3100	13.5400	-3.078%	1,905,514	+94.756%
2020-11-19	13.8300	13.9700	13.1000	13.9700	+1.971%	2,094,168	+88.762%
2020-11-18	13.8000	14.2900	13.4200	13.7000	+3.553%	5,130,591	+92.482%
2020-11-17	12.7400	13.4600	12.6000	13.2300	+4.091%	2,348,671	+99.320%
2020-11-16	12.8400	13.0800	12.3600	12.7100	+0.158%	1,712,832	+107.474%
2020-11-13	12.0500	12.7700	12.0000	12.6900	+5.662%	1,927,732	+107.801%
2020-11-12	11.9500	12.3400	11.6900	12.0100	0.000%	776,855	+119.567%
2020-11-11	11.9400	12.1000	11.7500	12.0100	-0.415%	835,241	+119.567%
2020-11-10	12.0000	12.0900	11.6200	12.0600	-0.331%	1,512,314	+118.657%
2020-11-09	11.7800	12.1900	11.2500	12.1000	-0.820%	1,552,918	+117.934%
2020-11-06	12.4000	12.8400	12.0300	12.2000	-1.771%	1,748,168	+116.148%
2020-11-05	12.0300	12.4400	11.8600	12.4200	+6.793%	2,142,838	+112.319%
2020-11-04	11.8300	12.0800	11.5800	11.6300	+2.018%	1,000,188	+126.741%
2020-11-03	11.0800	11.4400	11.0300	11.4000	+2.888%	829,594	+131.316%
2020-11-02	11.4200	11.6200	10.9300	11.0800	-3.903%	1,470,675	+137.996%
2020-10-30	11.1500	12.1800	10.7600	11.5300	+2.126%	2,004,243	+128.708%
2020-10-29	11.3000	11.3600	11.0600	11.2900	+0.266%	964,810	+133.570%
2020-10-28	11.7100	11.8500	11.0900	11.2600	-6.323%	1,677,119	+134.192%
2020-10-27	12.2800	12.4800	11.7800	12.0200	-3.065%	1,349,330	+119.384%
2020-10-26	12.4400	12.7000	12.0600	12.4000	-0.161%	2,454,392	+112.661%
2020-10-23	12.7500	12.7500	12.2600	12.4200	-2.512%	674,205	+112.319%
2020-10-22	12.7500	12.8700	12.0900	12.7400	+1.111%	1,639,213	+106.986%
2020-10-21	13.3000	13.3300	12.4000	12.6000	-4.473%	2,411,121	+109.286%
2020-10-20	13.9000	13.9900	13.0500	13.1900	-4.765%	1,436,951	+99.924%
2020-10-19	13.9000	14.2000	13.5500	13.8500	+1.763%	1,894,638	+90.397%
2020-10-16	13.9500	13.9800	13.2600	13.6100	-1.377%	1,619,719	+93.755%
2020-10-15	13.5800	14.0000	13.2000	13.8000	-0.217%	1,331,358	+91.087%
2020-10-14	14.1000	14.2200	13.7100	13.8300	-0.504%	1,048,029	+90.672%
2020-10-13	14.0000	14.2400	13.6000	13.9000	-0.358%	2,016,866	+89.712%
2020-10-12	13.9000	14.4500	13.7000	13.9500	+2.574%	4,343,818	+89.032%
2020-10-09	13.0000	14.0900	12.7000	13.6000	+8.887%	8,023,189	+93.897%
2020-10-08	12.3800	12.6000	12.0100	12.4900	+4.083%	2,200,830	+111.129%
2020-10-07	12.3800	12.4800	11.9500	12.0000	0.000%	2,067,354	+119.750%
2020-10-06	12.7500	13.0000	11.8100	12.0000	-2.913%	3,383,513	+119.750%
2020-10-05	12.4900	12.6500	12.1500	12.3600	-0.242%	3,335,572	+113.350%
2020-10-02	12.0000	12.9700	11.9600	12.3900	+0.324%	3,407,524	+112.833%
2020-10-01	12.3500	12.7700	12.0600	12.3500	+1.563%	5,389,892	+113.522%
2020-09-30	11.8100	12.5000	11.7500	12.1600	+2.703%	1,929,003	+116.859%
2020-09-29	11.7200	12.0100	11.7000	11.8400	0.000%	685,555	+122.720%
2020-09-28	12.0000	12.0000	11.6600	11.8400	-0.838%	579,742	+122.720%
2020-09-25	11.5600	12.1400	11.3400	11.9400	+3.198%	907,789	+120.854%
2020-09-24	11.1000	11.6900	10.5000	11.5700	+0.872%	2,342,651	+127.917%
2020-09-23	12.2400	12.2500	11.0400	11.4700	-5.519%	2,258,030	+129.904%
2020-09-22	12.7500	12.7500	12.1000	12.1400	-3.727%	1,448,416	+117.216%
2020-09-21	12.5100	12.7000	12.3100	12.6100	-1.868%	1,346,100	+109.120%
2020-09-18	12.8500	13.1000	12.5100	12.8500	+0.391%	1,112,256	+105.214%
2020-09-17	12.7500	13.1200	12.5100	12.8000	-0.621%	1,220,103	+106.016%
2020-09-16	12.4500	13.1500	12.4500	12.8800	+3.454%	2,248,689	+104.736%
2020-09-15	12.6500	12.7500	12.4000	12.4500	+1.882%	1,788,902	+111.807%
2020-09-14	12.3000	12.6900	12.2000	12.2200	+0.992%	2,344,939	+115.794%
2020-09-11	12.6300	12.6300	12.0200	12.1000	-2.104%	1,973,348	+117.934%
2020-09-10	13.2500	13.2500	12.2400	12.3600	-4.037%	3,308,409	+113.350%
2020-09-09	12.5500	13.2800	12.2100	12.8800	+4.715%	3,812,530	+104.736%
2020-09-08	12.1500	12.6000	12.0500	12.3000	-2.690%	2,460,266	+114.390%
2020-09-04	13.2500	13.4200	12.0000	12.6400	-3.805%	3,827,432	+108.623%
2020-09-03	13.1200	13.7700	12.8000	13.1400	-6.277%	7,003,400	+100.685%
2020-09-02	13.6500	14.7000	12.2200	14.0200	+27.455%	45,908,914	+88.088%
2020-09-01	10.8400	11.6200	10.7400	11.0000	+2.326%	568,437	+139.727%
2020-08-31	10.8700	11.2000	10.6700	10.7500	+0.093%	338,987	+145.302%
2020-08-28	10.8700	10.8800	10.6500	10.7400	+0.562%	254,003	+145.531%
2020-08-27	11.1800	11.1800	10.6500	10.6800	-1.748%	682,895	+146.910%
2020-08-26	11.0000	11.3900	10.7000	10.8700	-0.092%	395,743	+142.594%
2020-08-25	10.6200	10.9700	10.6200	10.8800	+1.587%	405,200	+142.371%
2020-08-24	10.6000	10.7400	10.5200	10.7100	+1.038%	240,770	+146.218%
2020-08-21	10.4400	10.7900	10.4200	10.6000	+0.474%	225,742	+148.774%
2020-08-20	10.3700	10.5800	10.3700	10.5500	+1.834%	155,508	+149.953%
2020-08-19	10.7600	10.8300	10.3500	10.3600	-3.087%	434,091	+154.537%
2020-08-18	10.8000	10.9200	10.6600	10.6900	-1.837%	332,793	+146.679%
2020-08-17	10.7500	11.0500	10.7500	10.8900	+0.184%	179,571	+142.149%
2020-08-14	11.0500	11.1500	10.7900	10.8700	-1.092%	125,864	+142.594%
2020-08-13	10.9400	11.0900	10.9000	10.9900	+0.826%	330,059	+139.945%
2020-08-12	10.6500	11.1000	10.6500	10.9000	+1.774%	1,117,156	+141.927%
2020-08-11	10.6100	10.7400	10.5700	10.7100	-0.279%	324,677	+146.218%
2020-08-10	10.6000	10.7500	10.5100	10.7400	+1.321%	157,027	+145.531%
2020-08-07	10.8500	10.8500	10.5000	10.6000	-1.761%	613,994	+148.774%
2020-08-06	10.8000	10.8000	10.5500	10.7900	+1.220%	168,592	+144.393%
2020-08-05	10.8300	10.8300	10.4800	10.6600	+0.094%	1,039,432	+147.373%
2020-08-04	10.6700	10.8500	10.5200	10.6500	+1.236%	472,623	+147.606%
2020-08-03	10.6500	10.7000	10.2600	10.5200	-0.661%	797,707	+150.665%
2020-07-31	10.9900	11.1400	10.4800	10.5900	-3.111%	897,373	+149.008%
2020-07-30	11.1700	11.3400	10.9000	10.9300	-2.844%	459,978	+141.263%
2020-07-29	11.4000	11.5000	11.1700	11.2500	-1.142%	337,605	+134.400%
2020-07-28	11.5000	11.5300	11.3100	11.3800	-0.524%	251,342	+131.722%
2020-07-27	11.7700	11.7800	11.2700	11.4400	-2.139%	301,719	+130.507%
2020-07-24	11.6100	12.1500	11.4400	11.6900	-0.511%	485,483	+125.577%
2020-07-23	12.1100	12.3000	11.6500	11.7500	-3.610%	471,148	+124.426%
2020-07-22	12.0600	12.3000	11.8000	12.1900	-0.082%	532,117	+116.325%
2020-07-21	11.6000	12.3300	11.4800	12.2000	+4.991%	1,280,914	+116.148%
2020-07-20	12.3800	12.5500	11.2300	11.6200	-5.528%	976,050	+126.936%
2020-07-17	12.2000	12.8500	11.8600	12.3000	+0.737%	3,124,737	+114.390%
2020-07-16	11.9700	12.4400	11.0100	12.2100	+11.101%	7,909,948	+115.971%
2020-07-15	10.9300	11.1300	10.8100	10.9900	-0.091%	150,750	+139.945%
2020-07-14	10.7700	11.2400	10.7700	11.0000	-0.542%	126,678	+139.727%
2020-07-13	11.7400	11.7400	10.5700	11.0600	-1.338%	521,937	+138.427%
2020-07-10	11.2400	11.2400	11.0300	11.2100	-0.089%	120,124	+135.236%
2020-07-09	11.3800	11.3900	10.9500	11.2200	+0.358%	293,245	+135.027%
2020-07-08	11.1500	11.3200	11.0200	11.1800	+0.269%	372,967	+135.868%
2020-07-07	11.5000	11.6000	10.9200	11.1500	-0.977%	545,315	+136.502%
2020-07-06	11.0000	11.3600	11.0000	11.2600	+3.303%	2,559,544	+134.192%
2020-07-02	10.9600	11.0000	10.8700	10.9000	-0.547%	286,653	+141.927%
2020-07-01	11.0000	11.2500	10.9300	10.9600	-0.182%	452,540	+140.602%
2020-06-30	10.8000	10.9800	10.7500	10.9800	+2.045%	517,387	+140.164%
2020-06-29	10.7800	10.8400	10.6300	10.7600	+1.033%	630,365	+145.074%
2020-06-26	10.7300	10.8600	10.5000	10.6500	-0.930%	596,969	+147.606%
2020-06-25	10.5000	10.8500	10.4400	10.7500	+2.381%	559,920	+145.302%
2020-06-24	10.5700	10.6000	10.3700	10.5000	-0.662%	400,049	+151.143%
2020-06-23	10.5500	10.6000	10.3500	10.5700	+0.955%	359,933	+149.480%
2020-06-22	10.6900	10.6900	10.4000	10.4700	-0.570%	639,705	+151.862%
2020-06-19	10.5500	10.6000	10.4300	10.5300	+0.190%	573,169	+150.427%
2020-06-18	10.6000	10.7200	10.4800	10.5100	-0.473%	266,317	+150.904%
2020-06-17	10.5900	10.6100	10.4000	10.5600	+0.667%	373,394	+149.716%
2020-06-16	10.5900	10.5900	10.3000	10.4900	-0.095%	464,524	+151.382%
2020-06-15	10.5100	10.6000	10.3800	10.5000	+0.478%	71,288	+151.143%
2020-06-12	10.5700	10.5900	10.3000	10.4500	+0.481%	74,964	+152.344%
2020-06-11	10.5000	10.5800	10.3000	10.4000	-0.952%	397,221	+153.558%
2020-06-10	10.5300	10.9000	10.1100	10.5000	+2.041%	1,065,807	+151.143%
2020-06-09	10.4000	10.4200	10.1700	10.2900	+0.488%	1,058,416	+156.268%
2020-06-08	10.2400	10.4500	10.0600	10.2400	-0.098%	386,696	+157.520%
2020-06-05	10.3300	10.4300	10.0500	10.2500	0.000%	310,217	+157.268%
2020-06-04	10.2900	10.3000	10.2200	10.2500	0.000%	72,545	+157.268%
2020-06-03	10.2700	10.3000	10.2100	10.2500	0.000%	70,648	+157.268%
2020-06-02	10.2000	10.2700	10.2000	10.2500	0.000%	101,427	+157.268%
2020-06-01	10.3700	10.3700	10.1500	10.2500	0.000%	82,991	+157.268%
2020-05-29	10.1500	10.4900	10.1500	10.2500	+0.490%	307,103	+157.268%
2020-05-28	10.1800	10.3000	10.1500	10.2000	-0.098%	67,877	+158.529%
2020-05-27	10.1300	10.2100	10.0600	10.2100	+0.098%	56,442	+158.276%
2020-05-26	10.2700	10.2700	10.1800	10.2000	-0.585%	68,518	+158.529%
2020-05-22	10.2500	10.2900	10.2000	10.2600	+0.098%	34,763	+157.018%
2020-05-21	10.2500	10.4000	10.2100	10.2500	0.000%	285,436	+157.268%
2020-05-20	10.2200	10.2900	10.0800	10.2500	+0.490%	199,390	+157.268%
2020-05-19	10.2200	10.2500	10.0000	10.2000	0.000%	170,550	+158.529%
2020-05-18	10.1700	10.3300	10.1500	10.2000	+0.098%	1,122,978	+158.529%
2020-05-15	10.2400	10.2500	10.1800	10.1900	+0.295%	192,558	+158.783%
2020-05-14	10.6800	10.6800	10.1400	10.1600	+0.099%	303,741	+159.547%
2020-05-13	10.4000	10.4000	10.0700	10.1500	+0.995%	248,098	+159.803%
2020-05-12	10.5900	10.5900	9.9700	10.0500	+1.005%	110,740	+162.388%
2020-05-11	10.1000	10.1000	9.9500	9.9500	-0.500%	721,489	+165.025%
2020-05-08	9.8500	10.0000	9.8500	10.0000	+1.420%	349,667	+163.700%
2020-05-07	9.8700	9.8700	9.8400	9.8600	0.000%	156,626	+167.444%
2020-05-06	10.0400	10.0400	9.8600	9.8600	+0.203%	1,611	+167.444%
2020-05-05	9.8800	9.8800	9.8400	9.8400	0.000%	789,667	+167.988%
2020-05-04	9.8800	9.8800	9.8300	9.8400	-0.102%	213,481	+167.988%
2020-05-01	9.9000	9.9000	9.8300	9.8500	0.000%	255,938	+167.716%
2020-04-30	9.9000	9.9000	9.8500	9.8500	-0.505%	83,005	+167.716%
2020-04-29	9.9000	9.9700	9.9000	9.9000	0.000%	9,164	+166.364%
2020-04-28	9.9300	9.9600	9.8100	9.9000	0.000%	1,229,853	+166.364%

.dark-mode .sy7WC0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sy7WC0{ color: #333333; background-color: white; border: 2px solid #333333; }FEACFidelity Enhanced U.S. All-Cap Equity ETFstock NYSE ETF

FEAC
Fidelity Enhanced U.S. All-Cap Equity ETF
stock NYSE ETF