Fidelity Enhanced Large Cap Core ETF (FELC)
NYSEARCA: FELC · Real-Time Price · USD
38.33
+0.11 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
FELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.25 | 38.46 | 38.25 | 38.33 | 38.33 | 0.29% | 828,578 |
| Dec 4, 2025 | 38.25 | 38.25 | 38.06 | 38.22 | 38.22 | 0.21% | 679,993 |
| Dec 3, 2025 | 37.99 | 38.21 | 37.93 | 38.14 | 38.14 | 0.29% | 1,471,030 |
| Dec 2, 2025 | 38.01 | 38.15 | 37.91 | 38.03 | 38.03 | 0.21% | 847,665 |
| Dec 1, 2025 | 37.84 | 38.08 | 37.78 | 37.95 | 37.95 | -0.34% | 822,000 |
| Nov 28, 2025 | 37.91 | 38.09 | 37.91 | 38.08 | 38.08 | 0.55% | 351,757 |
| Nov 26, 2025 | 37.79 | 38.00 | 37.71 | 37.87 | 37.87 | 0.61% | 731,453 |
| Nov 25, 2025 | 37.29 | 37.69 | 37.08 | 37.64 | 37.64 | 1.05% | 671,276 |
| Nov 24, 2025 | 36.89 | 37.31 | 36.86 | 37.25 | 37.25 | 1.61% | 997,901 |
| Nov 21, 2025 | 36.40 | 36.95 | 36.17 | 36.66 | 36.66 | 0.94% | 2,110,490 |
| Nov 20, 2025 | 37.48 | 37.59 | 36.27 | 36.32 | 36.32 | -1.52% | 2,833,599 |
| Nov 19, 2025 | 36.78 | 37.16 | 36.66 | 36.88 | 36.88 | 0.24% | 1,370,915 |
| Nov 18, 2025 | 36.87 | 37.05 | 36.54 | 36.79 | 36.79 | -0.84% | 1,397,653 |
| Nov 17, 2025 | 37.35 | 37.59 | 36.91 | 37.10 | 37.10 | -1.01% | 801,296 |
| Nov 14, 2025 | 37.13 | 37.69 | 36.99 | 37.48 | 37.48 | -0.13% | 1,050,039 |
| Nov 13, 2025 | 38.01 | 38.03 | 37.44 | 37.53 | 37.53 | -1.63% | 1,329,705 |
| Nov 12, 2025 | 38.18 | 38.21 | 38.02 | 38.15 | 38.15 | 0.10% | 792,635 |
| Nov 11, 2025 | 37.91 | 38.15 | 37.87 | 38.11 | 38.11 | 0.40% | 662,241 |
| Nov 10, 2025 | 37.71 | 38.02 | 37.62 | 37.96 | 37.96 | 1.61% | 918,606 |
| Nov 7, 2025 | 37.21 | 37.36 | 36.83 | 37.36 | 37.36 | 0.05% | 1,351,173 |
| Nov 6, 2025 | 37.69 | 37.75 | 37.26 | 37.34 | 37.34 | -1.14% | 1,208,571 |
| Nov 5, 2025 | 37.60 | 37.96 | 37.59 | 37.77 | 37.77 | 0.40% | 820,251 |
| Nov 4, 2025 | 37.64 | 37.88 | 37.60 | 37.62 | 37.62 | -1.21% | 897,167 |
| Nov 3, 2025 | 38.20 | 38.21 | 37.90 | 38.08 | 38.08 | 0.18% | 894,699 |
| Oct 31, 2025 | 38.15 | 38.15 | 37.84 | 38.01 | 38.01 | 0.45% | 780,844 |
| Oct 30, 2025 | 38.01 | 38.15 | 37.84 | 37.84 | 37.84 | -1.05% | 974,202 |
| Oct 29, 2025 | 38.31 | 38.37 | 37.99 | 38.24 | 38.24 | -0.13% | 1,451,606 |
| Oct 28, 2025 | 38.26 | 38.40 | 38.15 | 38.29 | 38.29 | 0.24% | 855,660 |
| Oct 27, 2025 | 38.05 | 38.23 | 38.01 | 38.20 | 38.20 | 1.25% | 744,520 |
| Oct 24, 2025 | 37.68 | 37.82 | 37.66 | 37.73 | 37.73 | 0.86% | 681,030 |
| Oct 23, 2025 | 37.26 | 37.48 | 37.24 | 37.41 | 37.41 | 0.51% | 686,854 |
| Oct 22, 2025 | 37.50 | 37.50 | 36.96 | 37.22 | 37.22 | -0.72% | 1,037,765 |
| Oct 21, 2025 | 37.43 | 37.56 | 37.37 | 37.49 | 37.49 | 0.16% | 1,067,323 |
| Oct 20, 2025 | 37.15 | 37.48 | 37.11 | 37.43 | 37.43 | 1.16% | 758,473 |
| Oct 17, 2025 | 36.68 | 37.07 | 36.65 | 37.00 | 37.00 | 0.71% | 1,132,192 |
| Oct 16, 2025 | 37.08 | 37.20 | 36.54 | 36.74 | 36.74 | -0.65% | 1,889,516 |
| Oct 15, 2025 | 37.10 | 37.26 | 36.64 | 36.98 | 36.98 | 0.35% | 2,087,715 |
| Oct 14, 2025 | 36.60 | 37.06 | 36.37 | 36.85 | 36.85 | -0.22% | 1,620,617 |
| Oct 13, 2025 | 36.81 | 37.01 | 36.73 | 36.93 | 36.93 | 1.51% | 1,137,993 |
| Oct 10, 2025 | 37.46 | 37.55 | 36.36 | 36.38 | 36.38 | -2.73% | 1,435,279 |
| Oct 9, 2025 | 37.56 | 37.56 | 37.29 | 37.40 | 37.40 | -0.21% | 757,756 |
| Oct 8, 2025 | 37.37 | 37.52 | 37.34 | 37.48 | 37.48 | 0.48% | 455,647 |
| Oct 7, 2025 | 37.52 | 37.55 | 37.22 | 37.30 | 37.30 | -0.51% | 684,454 |
| Oct 6, 2025 | 37.45 | 37.53 | 37.33 | 37.49 | 37.49 | 0.32% | 679,649 |
| Oct 3, 2025 | 37.42 | 37.55 | 37.31 | 37.37 | 37.37 | -0.05% | 992,698 |
| Oct 2, 2025 | 37.48 | 37.48 | 37.24 | 37.39 | 37.39 | 0.13% | 733,477 |
| Oct 1, 2025 | 37.09 | 37.42 | 37.08 | 37.34 | 37.34 | 0.19% | 617,365 |
| Sep 30, 2025 | 37.14 | 37.30 | 37.05 | 37.27 | 37.27 | 0.30% | 909,760 |
| Sep 29, 2025 | 37.22 | 37.27 | 37.07 | 37.16 | 37.16 | 0.19% | 737,597 |
| Sep 26, 2025 | 36.95 | 37.09 | 36.83 | 37.09 | 37.09 | 0.68% | 861,241 |
| Sep 25, 2025 | 36.84 | 36.93 | 36.65 | 36.84 | 36.84 | -0.43% | 1,083,952 |
| Sep 24, 2025 | 37.18 | 37.18 | 36.89 | 37.00 | 37.00 | -0.24% | 725,851 |
| Sep 23, 2025 | 37.31 | 37.36 | 37.03 | 37.09 | 37.09 | -0.64% | 850,018 |
| Sep 22, 2025 | 37.08 | 37.36 | 37.08 | 37.33 | 37.33 | 0.46% | 728,557 |
| Sep 19, 2025 | 37.13 | 37.20 | 36.98 | 37.16 | 37.16 | 0.19% | 868,059 |
| Sep 18, 2025 | 37.08 | 37.22 | 36.98 | 37.09 | 37.01 | 0.46% | 949,924 |
| Sep 17, 2025 | 36.94 | 37.03 | 36.64 | 36.92 | 36.84 | -0.03% | 1,462,917 |
| Sep 16, 2025 | 37.03 | 37.03 | 36.88 | 36.93 | 36.85 | -0.19% | 1,795,751 |
| Sep 15, 2025 | 36.89 | 37.00 | 36.88 | 37.00 | 36.92 | 0.63% | 725,075 |
| Sep 12, 2025 | 36.79 | 36.85 | 36.74 | 36.77 | 36.69 | -0.03% | 772,529 |
| Sep 11, 2025 | 36.61 | 36.83 | 36.58 | 36.78 | 36.70 | 0.71% | 960,501 |
| Sep 10, 2025 | 36.58 | 36.62 | 36.42 | 36.52 | 36.44 | 0.19% | 1,155,020 |
| Sep 9, 2025 | 36.37 | 36.46 | 36.29 | 36.45 | 36.37 | 0.19% | 1,002,383 |
| Sep 8, 2025 | 36.32 | 36.43 | 36.29 | 36.38 | 36.30 | 0.39% | 861,167 |
| Sep 5, 2025 | 36.50 | 36.56 | 36.05 | 36.24 | 36.16 | -0.33% | 2,717,623 |
| Sep 4, 2025 | 36.11 | 36.36 | 36.05 | 36.36 | 36.28 | 0.80% | 739,046 |
| Sep 3, 2025 | 35.99 | 36.11 | 35.89 | 36.07 | 35.99 | 0.73% | 1,023,418 |
| Sep 2, 2025 | 35.59 | 35.82 | 35.47 | 35.81 | 35.73 | -0.58% | 848,222 |
| Aug 29, 2025 | 36.18 | 36.18 | 35.90 | 36.02 | 35.94 | -0.52% | 915,874 |
| Aug 28, 2025 | 36.12 | 36.25 | 36.02 | 36.21 | 36.13 | 0.28% | 600,825 |
| Aug 27, 2025 | 36.00 | 36.15 | 36.00 | 36.11 | 36.03 | 0.19% | 691,210 |
| Aug 26, 2025 | 35.87 | 36.04 | 35.81 | 36.04 | 35.96 | 0.47% | 705,001 |
| Aug 25, 2025 | 35.97 | 36.04 | 35.87 | 35.87 | 35.79 | -0.36% | 768,591 |
| Aug 22, 2025 | 35.61 | 36.06 | 35.58 | 36.00 | 35.92 | 1.52% | 953,874 |
| Aug 21, 2025 | 35.48 | 35.58 | 35.36 | 35.46 | 35.38 | -0.34% | 825,476 |
| Aug 20, 2025 | 35.65 | 35.65 | 35.27 | 35.58 | 35.50 | -0.25% | 1,388,277 |
| Aug 19, 2025 | 35.87 | 35.92 | 35.61 | 35.67 | 35.59 | -0.56% | 790,827 |
| Aug 18, 2025 | 35.78 | 35.91 | 35.78 | 35.87 | 35.79 | 0.06% | 837,775 |
| Aug 15, 2025 | 36.00 | 36.00 | 35.80 | 35.85 | 35.77 | -0.28% | 790,836 |
| Aug 14, 2025 | 35.82 | 35.99 | 35.81 | 35.95 | 35.87 | 0.08% | 853,407 |
| Aug 13, 2025 | 35.87 | 35.96 | 35.79 | 35.92 | 35.84 | 0.36% | 624,059 |
| Aug 12, 2025 | 35.51 | 35.79 | 35.45 | 35.79 | 35.71 | 1.16% | 541,298 |
| Aug 11, 2025 | 35.49 | 35.55 | 35.33 | 35.38 | 35.30 | -0.23% | 607,993 |
| Aug 8, 2025 | 35.26 | 35.49 | 35.26 | 35.46 | 35.38 | 0.88% | 691,245 |
| Aug 7, 2025 | 35.34 | 35.39 | 34.95 | 35.15 | 35.07 | 0.09% | 1,200,384 |
| Aug 6, 2025 | 34.90 | 35.16 | 34.83 | 35.12 | 35.04 | 0.83% | 780,204 |
| Aug 5, 2025 | 35.00 | 35.06 | 34.76 | 34.83 | 34.75 | -0.40% | 1,242,051 |
| Aug 4, 2025 | 34.65 | 34.97 | 34.65 | 34.97 | 34.89 | 1.54% | 952,612 |
| Aug 1, 2025 | 34.68 | 34.68 | 34.31 | 34.44 | 34.36 | -1.60% | 904,359 |
| Jul 31, 2025 | 35.43 | 35.45 | 34.95 | 35.00 | 34.92 | -0.28% | 2,363,604 |
| Jul 30, 2025 | 35.17 | 35.27 | 34.95 | 35.10 | 35.02 | -0.03% | 907,411 |
| Jul 29, 2025 | 35.31 | 35.32 | 35.07 | 35.11 | 35.03 | -0.40% | 1,099,452 |
| Jul 28, 2025 | 35.27 | 35.31 | 35.15 | 35.25 | 35.17 | 0.03% | 962,434 |
| Jul 25, 2025 | 35.12 | 35.27 | 35.12 | 35.24 | 35.16 | 0.40% | 587,578 |
| Jul 24, 2025 | 35.12 | 35.19 | 35.08 | 35.10 | 35.02 | 0.06% | 1,056,060 |
| Jul 23, 2025 | 34.90 | 35.08 | 34.81 | 35.08 | 35.00 | 0.83% | 937,942 |
| Jul 22, 2025 | 34.86 | 34.86 | 34.67 | 34.79 | 34.71 | -0.20% | 2,215,358 |
| Jul 21, 2025 | 34.80 | 35.02 | 34.80 | 34.86 | 34.78 | 0.23% | 630,683 |
| Jul 18, 2025 | 34.88 | 34.88 | 34.70 | 34.78 | 34.70 | -0.03% | 696,900 |
| Jul 17, 2025 | 34.61 | 34.82 | 34.60 | 34.79 | 34.71 | 0.55% | 657,948 |