Skip to main content
Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC)
NYSEARCA: FEAC · Real-Time Price · USD
29.13
+0.08 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed

FEAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1129.2129.1129.1329.130.28%1,715
Dec 4, 202529.0629.0629.0129.0529.050.29%6,746
Dec 3, 202528.9028.9728.9028.9728.970.34%943
Dec 2, 202528.9128.9828.7828.8728.870.30%1,616
Dec 1, 202528.6728.9128.6728.7828.78-0.38%1,542
Nov 28, 202528.8728.8928.8728.8928.890.40%413
Nov 26, 202528.6728.8528.6728.7828.780.74%254
Nov 25, 202528.2828.5728.2628.5728.571.06%3,431
Nov 24, 202528.2728.2728.2728.2728.271.70%181
Nov 21, 202527.6127.9127.4527.7927.791.08%2,726
Nov 20, 202528.3128.3127.4327.5027.49-1.58%5,389
Nov 19, 202527.9328.0027.9327.9427.940.13%1,640
Nov 18, 202527.7728.0527.7727.9027.90-0.61%1,325
Nov 17, 202528.4128.4128.0728.0728.07-1.17%2,308
Nov 14, 202527.7728.5427.7728.4028.40-1,461
Nov 13, 202528.7828.7828.4028.4028.40-1.96%15,295
Nov 12, 202528.9629.0328.9228.9728.970.40%2,694
Nov 11, 202528.7928.8628.7928.8628.860.24%1,927
Nov 10, 202528.6828.7928.5528.7928.791.77%2,545
Nov 7, 202528.0928.2928.0328.2928.290.06%3,637
Nov 6, 202528.4328.4328.2728.2728.27-1.54%294
Nov 5, 202528.7228.7328.7128.7128.710.77%387
Nov 4, 202528.6428.6428.4928.4928.49-1.29%1,186
Nov 3, 202528.8028.8728.8028.8728.87-0.02%678
Oct 31, 202528.8628.8928.6628.8728.870.51%2,611
Oct 30, 202528.9028.9128.7328.7328.73-1.11%2,021
Oct 29, 202529.1029.1029.0529.0529.05-0.48%333
Oct 28, 202529.0329.2529.0129.1929.190.35%3,020
Oct 27, 202529.0429.0929.0429.0929.090.89%457
Oct 24, 202528.7728.8428.7528.8328.830.89%1,872
Oct 23, 202528.3928.5828.3928.5828.580.81%2,135
Oct 22, 202528.5228.5228.3528.3528.35-0.91%738
Oct 21, 202528.5028.6128.5028.6128.610.16%163
Oct 20, 202528.4228.5628.3728.5628.561.33%1,442
Oct 17, 202528.1128.2127.8328.1928.190.52%1,658
Oct 16, 202528.3228.3227.8928.0428.04-0.66%4,628
Oct 15, 202528.3628.3728.0828.2328.230.52%1,915
Oct 14, 202527.8828.1827.8828.0828.08-0.14%2,021
Oct 13, 202527.9528.1227.9528.1228.121.71%2,305
Oct 10, 202528.2328.2327.6527.6527.65-2.85%1,095
Oct 9, 202528.6328.6328.4628.4628.46-0.46%698
Oct 8, 202528.4628.5928.4628.5928.590.78%4,136
Oct 7, 202528.5628.5628.3428.3728.37-0.68%3,392
Oct 6, 202528.3728.6528.3728.5628.560.57%1,859
Oct 3, 202528.4028.4728.4028.4028.40-0.12%1,309
Oct 2, 202528.4528.4528.4428.4428.44-0.04%997
Oct 1, 202528.3728.4528.3728.4528.450.54%1,127
Sep 30, 202528.2628.3028.1128.3028.300.38%8,636
Sep 29, 202528.2528.3828.1428.1928.190.30%7,024
Sep 26, 202527.9728.1127.9728.1128.110.70%355
Sep 25, 202527.9927.9927.9127.9127.91-0.51%478
Sep 24, 202528.1628.2428.0528.0528.05-0.40%2,498
Sep 23, 202528.4128.4628.1728.1728.17-0.66%1,291
Sep 22, 202528.3528.3528.3528.3528.350.54%181
Sep 19, 202528.1928.2028.1528.2028.20-0.04%878
Sep 18, 202528.2228.2428.2128.2128.150.76%1,439
Sep 17, 202528.0228.0227.9728.0027.940.04%1,298
Sep 16, 202527.9928.0427.9927.9927.93-0.23%250
Sep 15, 202528.0728.0728.0428.0527.990.39%1,108
Sep 12, 202527.9728.0627.9427.9427.88-0.05%3,377
Sep 11, 202527.8627.9627.8627.9627.900.92%314
Sep 10, 202527.7427.8527.7027.7027.640.16%964
Sep 9, 202527.6527.6627.6027.6627.600.06%847
Sep 8, 202527.6427.6427.6427.6427.580.53%158
Sep 5, 202527.4427.5027.4327.5027.43-0.24%359
Sep 4, 202527.4227.5627.4227.5627.500.81%418
Sep 3, 202527.3227.3427.3227.3427.280.47%433
Sep 2, 202527.1327.2127.1327.2127.15-0.50%493
Aug 29, 202527.3227.3527.3227.3527.29-0.82%401
Aug 28, 202527.5627.5827.5627.5727.510.46%1,495
Aug 27, 202527.4027.4727.4027.4527.390.39%804
Aug 26, 202527.1927.4027.1927.3427.280.40%2,121
Aug 25, 202527.3527.3527.2327.2327.17-0.46%522
Aug 22, 202527.1527.3627.1527.3627.301.79%348
Aug 21, 202526.9126.9926.8826.8826.82-0.44%685
Aug 20, 202527.0027.0026.9127.0026.94-0.55%2,801
Aug 19, 202527.0827.1527.0727.1527.09-0.28%564
Aug 18, 202527.2527.2827.2327.2327.170.17%1,018
Aug 15, 202527.3027.3027.1827.1827.12-0.65%2,191
Aug 14, 202527.1627.3627.1627.3627.300.12%1,707
Aug 13, 202527.2827.3327.2827.3327.270.66%345
Aug 12, 202526.9627.1526.9627.1527.091.40%574
Aug 11, 202526.8726.8726.7726.7726.71-0.19%805
Aug 8, 202526.7926.8726.7726.8326.770.77%878
Aug 7, 202526.8826.8826.5526.6226.56-0.06%1,958
Aug 6, 202526.4826.6326.4826.6326.580.52%1,272
Aug 5, 202526.5526.6026.5026.5026.44-0.15%339
Aug 4, 202526.4826.5926.4826.5426.481.39%862
Aug 1, 202526.1726.3026.1626.1726.12-1.37%2,455
Jul 31, 202526.6926.6926.5326.5426.48-0.49%656
Jul 30, 202526.8426.8426.6626.6726.61-1,642
Jul 29, 202526.7626.7726.6226.6726.61-0.45%3,547
Jul 28, 202526.8426.8426.7926.7926.73-0.01%363
Jul 25, 202526.7926.7926.7926.7926.730.51%198
Jul 24, 202526.6526.6526.6526.6526.590.10%31
Jul 23, 202526.4426.6326.4226.6326.570.71%583
Jul 22, 202526.4826.4826.4426.4426.38-0.13%142
Jul 21, 202526.4026.6026.4026.4726.410.39%1,582
Jul 18, 202526.4226.5426.3126.3726.31-0.21%4,167
Jul 17, 202526.3926.4326.3926.4326.370.41%654