Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
28.68
-0.52 (-1.78%)
At close: Mar 6, 2026, 4:00 PM EST
28.68
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
FEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.73 | 28.81 | 28.64 | 28.81 | - | -1.34% | 5,681 |
| Mar 5, 2026 | 28.86 | 29.20 | 28.86 | 29.20 | 29.20 | -0.45% | 3,057 |
| Mar 4, 2026 | 29.35 | 29.41 | 29.33 | 29.33 | 29.33 | 0.88% | 1,646 |
| Mar 3, 2026 | 28.90 | 29.25 | 28.69 | 29.08 | 29.08 | -1.18% | 27,795 |
| Mar 2, 2026 | 29.00 | 29.51 | 29.00 | 29.42 | 29.42 | 0.15% | 1,641 |
| Feb 27, 2026 | 29.28 | 29.38 | 29.17 | 29.38 | 29.38 | -0.40% | 4,016 |
| Feb 26, 2026 | 29.45 | 29.50 | 29.20 | 29.50 | 29.50 | -0.40% | 829 |
| Feb 25, 2026 | 29.62 | 29.62 | 29.54 | 29.62 | 29.61 | 0.81% | 1,081 |
| Feb 24, 2026 | 29.24 | 29.42 | 29.24 | 29.38 | 29.38 | 1.11% | 1,061 |
| Feb 23, 2026 | 29.42 | 29.42 | 29.04 | 29.06 | 29.06 | -1.29% | 2,827 |
| Feb 20, 2026 | 29.41 | 29.52 | 29.30 | 29.44 | 29.44 | 0.62% | 3,699 |
| Feb 19, 2026 | 29.24 | 29.34 | 29.16 | 29.25 | 29.25 | -0.27% | 12,023 |
| Feb 18, 2026 | 29.26 | 29.43 | 29.25 | 29.33 | 29.33 | 0.57% | 2,544 |
| Feb 17, 2026 | 28.98 | 29.23 | 28.98 | 29.17 | 29.17 | 0.15% | 519 |
| Feb 13, 2026 | 29.00 | 29.23 | 29.00 | 29.12 | 29.12 | 0.24% | 4,321 |
| Feb 12, 2026 | 29.09 | 29.09 | 29.04 | 29.05 | 29.05 | -1.46% | 5,202 |
| Feb 11, 2026 | 29.68 | 29.68 | 29.38 | 29.48 | 29.48 | 0.02% | 2,263 |
| Feb 10, 2026 | 29.59 | 29.59 | 29.48 | 29.48 | 29.48 | -0.22% | 1,390 |
| Feb 9, 2026 | 29.38 | 29.60 | 29.38 | 29.54 | 29.54 | 0.42% | 2,022 |
| Feb 6, 2026 | 29.25 | 29.42 | 29.24 | 29.42 | 29.42 | 2.45% | 759 |
| Feb 5, 2026 | 28.92 | 28.92 | 28.71 | 28.72 | 28.71 | -1.22% | 3,487 |
| Feb 4, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.64% | 241 |
| Feb 3, 2026 | 29.62 | 29.62 | 29.09 | 29.26 | 29.26 | -1.07% | 3,593 |
| Feb 2, 2026 | 29.38 | 29.64 | 29.38 | 29.57 | 29.57 | 0.59% | 2,960 |
| Jan 30, 2026 | 29.33 | 29.40 | 29.28 | 29.40 | 29.40 | -0.54% | 1,470 |
| Jan 29, 2026 | 29.61 | 29.61 | 29.36 | 29.56 | 29.56 | -0.19% | 1,204 |
| Jan 28, 2026 | 29.63 | 29.69 | 29.43 | 29.62 | 29.62 | -0.03% | 11,035 |
| Jan 27, 2026 | 29.56 | 29.68 | 29.56 | 29.63 | 29.63 | 0.48% | 3,655 |
| Jan 26, 2026 | 29.53 | 29.62 | 29.48 | 29.48 | 29.48 | 0.46% | 2,486 |
| Jan 23, 2026 | 29.46 | 29.48 | 29.35 | 29.35 | 29.35 | -0.14% | 2,794 |
| Jan 22, 2026 | 29.46 | 29.46 | 29.37 | 29.39 | 29.39 | 0.54% | 2,687 |
| Jan 21, 2026 | 29.07 | 29.24 | 29.07 | 29.23 | 29.23 | 1.12% | 830 |
| Jan 20, 2026 | 29.03 | 29.10 | 28.83 | 28.91 | 28.91 | -1.51% | 3,200 |
| Jan 16, 2026 | 29.41 | 29.41 | 29.33 | 29.35 | 29.35 | 0.02% | 2,366 |
| Jan 15, 2026 | 29.46 | 29.60 | 29.35 | 29.35 | 29.35 | 0.29% | 4,761 |
| Jan 14, 2026 | 29.32 | 29.32 | 29.16 | 29.26 | 29.26 | -0.62% | 1,690 |
| Jan 13, 2026 | 29.48 | 29.55 | 29.44 | 29.44 | 29.44 | -0.33% | 2,324 |
| Jan 12, 2026 | 29.47 | 29.54 | 29.46 | 29.54 | 29.54 | 0.11% | 973 |
| Jan 9, 2026 | 29.51 | 29.58 | 29.50 | 29.51 | 29.51 | 0.44% | 1,262 |
| Jan 8, 2026 | 29.41 | 29.41 | 29.37 | 29.38 | 29.38 | -0.27% | 1,206 |
| Jan 7, 2026 | 29.51 | 29.68 | 29.46 | 29.46 | 29.46 | -0.17% | 1,245 |
| Jan 6, 2026 | 29.24 | 29.51 | 29.24 | 29.51 | 29.51 | 0.80% | 1,098 |
| Jan 5, 2026 | 29.20 | 29.35 | 29.20 | 29.28 | 29.27 | 0.61% | 564 |
| Jan 2, 2026 | 29.22 | 29.22 | 29.03 | 29.10 | 29.10 | 0.16% | 2,039 |
| Dec 31, 2025 | 29.28 | 29.28 | 29.05 | 29.05 | 29.05 | -0.72% | 1,736 |
| Dec 30, 2025 | 29.33 | 29.33 | 29.26 | 29.26 | 29.26 | -0.17% | 1,104 |
| Dec 29, 2025 | 29.26 | 29.31 | 29.26 | 29.31 | 29.31 | -0.41% | 372 |
| Dec 26, 2025 | 29.39 | 29.52 | 29.36 | 29.43 | 29.43 | -0.02% | 7,019 |
| Dec 24, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.33% | 176 |
| Dec 23, 2025 | 29.32 | 29.34 | 29.32 | 29.34 | 29.34 | 0.29% | 402 |
| Dec 22, 2025 | 29.19 | 29.26 | 29.19 | 29.26 | 29.26 | 0.75% | 1,959 |
| Dec 19, 2025 | 28.91 | 29.10 | 28.91 | 29.04 | 29.04 | 0.78% | 1,280 |
| Dec 18, 2025 | 28.79 | 28.83 | 28.79 | 28.81 | 28.75 | 1.02% | 565 |
| Dec 17, 2025 | 28.86 | 28.86 | 28.52 | 28.52 | 28.46 | -1.28% | 3,309 |
| Dec 16, 2025 | 28.77 | 28.89 | 28.77 | 28.89 | 28.83 | -0.10% | 2,332 |
| Dec 15, 2025 | 29.18 | 29.18 | 28.92 | 28.92 | 28.86 | -0.23% | 894 |
| Dec 12, 2025 | 29.09 | 29.10 | 28.99 | 28.99 | 28.92 | -1.15% | 1,585 |
| Dec 11, 2025 | 29.12 | 29.39 | 29.12 | 29.32 | 29.26 | 0.24% | 2,012 |
| Dec 10, 2025 | 29.01 | 29.25 | 29.01 | 29.25 | 29.19 | 0.70% | 3,105 |
| Dec 9, 2025 | 28.94 | 29.13 | 28.94 | 29.05 | 28.99 | 0.09% | 3,312 |
| Dec 8, 2025 | 29.04 | 29.04 | 29.00 | 29.02 | 28.96 | -0.36% | 1,200 |
| Dec 5, 2025 | 29.11 | 29.21 | 29.11 | 29.13 | 29.07 | 0.28% | 1,715 |
| Dec 4, 2025 | 29.06 | 29.06 | 29.01 | 29.05 | 28.98 | 0.29% | 6,746 |
| Dec 3, 2025 | 28.90 | 28.97 | 28.90 | 28.97 | 28.90 | 0.34% | 945 |
| Dec 2, 2025 | 28.91 | 28.98 | 28.78 | 28.87 | 28.80 | 0.30% | 1,616 |
| Dec 1, 2025 | 28.67 | 28.91 | 28.67 | 28.78 | 28.72 | -0.38% | 1,542 |
| Nov 28, 2025 | 28.87 | 28.89 | 28.87 | 28.89 | 28.83 | 0.40% | 413 |
| Nov 26, 2025 | 28.67 | 28.85 | 28.67 | 28.78 | 28.72 | 0.74% | 254 |
| Nov 25, 2025 | 28.28 | 28.57 | 28.26 | 28.57 | 28.50 | 1.06% | 3,431 |
| Nov 24, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.20 | 1.70% | 181 |
| Nov 21, 2025 | 27.61 | 27.91 | 27.45 | 27.79 | 27.73 | 1.08% | 2,726 |
| Nov 20, 2025 | 28.31 | 28.31 | 27.43 | 27.50 | 27.43 | -1.58% | 5,389 |
| Nov 19, 2025 | 27.93 | 28.00 | 27.93 | 27.94 | 27.87 | 0.13% | 1,640 |
| Nov 18, 2025 | 27.77 | 28.05 | 27.77 | 27.90 | 27.84 | -0.61% | 1,325 |
| Nov 17, 2025 | 28.41 | 28.41 | 28.07 | 28.07 | 28.01 | -1.17% | 2,308 |
| Nov 14, 2025 | 27.77 | 28.54 | 27.77 | 28.40 | 28.34 | - | 1,461 |
| Nov 13, 2025 | 28.78 | 28.78 | 28.40 | 28.40 | 28.34 | -1.96% | 15,295 |
| Nov 12, 2025 | 28.96 | 29.03 | 28.92 | 28.97 | 28.91 | 0.40% | 2,694 |
| Nov 11, 2025 | 28.79 | 28.86 | 28.79 | 28.86 | 28.79 | 0.24% | 1,927 |
| Nov 10, 2025 | 28.68 | 28.79 | 28.55 | 28.79 | 28.73 | 1.77% | 2,545 |
| Nov 7, 2025 | 28.09 | 28.29 | 28.03 | 28.29 | 28.23 | 0.06% | 3,637 |
| Nov 6, 2025 | 28.43 | 28.43 | 28.27 | 28.27 | 28.21 | -1.54% | 294 |
| Nov 5, 2025 | 28.72 | 28.73 | 28.71 | 28.71 | 28.65 | 0.77% | 387 |
| Nov 4, 2025 | 28.64 | 28.64 | 28.49 | 28.49 | 28.43 | -1.29% | 1,186 |
| Nov 3, 2025 | 28.80 | 28.87 | 28.80 | 28.87 | 28.80 | -0.02% | 678 |
| Oct 31, 2025 | 28.86 | 28.89 | 28.66 | 28.87 | 28.81 | 0.51% | 2,611 |
| Oct 30, 2025 | 28.90 | 28.91 | 28.73 | 28.73 | 28.66 | -1.11% | 2,021 |
| Oct 29, 2025 | 29.10 | 29.10 | 29.05 | 29.05 | 28.98 | -0.48% | 333 |
| Oct 28, 2025 | 29.03 | 29.25 | 29.01 | 29.19 | 29.12 | 0.35% | 3,020 |
| Oct 27, 2025 | 29.04 | 29.09 | 29.04 | 29.09 | 29.02 | 0.89% | 457 |
| Oct 24, 2025 | 28.77 | 28.84 | 28.75 | 28.83 | 28.77 | 0.89% | 1,872 |
| Oct 23, 2025 | 28.39 | 28.58 | 28.39 | 28.58 | 28.51 | 0.81% | 2,135 |
| Oct 22, 2025 | 28.52 | 28.52 | 28.35 | 28.35 | 28.28 | -0.91% | 738 |
| Oct 21, 2025 | 28.50 | 28.61 | 28.50 | 28.61 | 28.54 | 0.16% | 163 |
| Oct 20, 2025 | 28.42 | 28.56 | 28.37 | 28.56 | 28.50 | 1.33% | 1,442 |
| Oct 17, 2025 | 28.11 | 28.21 | 27.83 | 28.19 | 28.12 | 0.52% | 1,658 |
| Oct 16, 2025 | 28.32 | 28.32 | 27.89 | 28.04 | 27.98 | -0.66% | 4,628 |
| Oct 15, 2025 | 28.36 | 28.37 | 28.08 | 28.23 | 28.16 | 0.52% | 1,915 |
| Oct 14, 2025 | 27.88 | 28.18 | 27.88 | 28.08 | 28.02 | -0.14% | 2,021 |
| Oct 13, 2025 | 27.95 | 28.12 | 27.95 | 28.12 | 28.06 | 1.71% | 2,305 |