Fidelity Enhanced Large Cap Core ETF (FELC)

NYSEARCA: FELC · Real-Time Price · USD

39.70

-0.17 (-0.43%)

At close: Apr 28, 2026, 4:00 PM EDT

39.75

+0.05 (0.13%)

After-hours: Apr 28, 2026, 5:16 PM EDT

FELC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.70	39.72	39.51	39.70	39.70	-0.43%	575,844
Apr 27, 2026	39.75	39.88	39.70	39.87	39.87	0.30%	707,712
Apr 24, 2026	39.56	39.77	39.43	39.75	39.75	0.71%	1,167,051
Apr 23, 2026	39.60	39.68	39.13	39.47	39.47	-0.53%	617,302
Apr 22, 2026	39.53	39.69	39.50	39.68	39.68	1.04%	495,235
Apr 21, 2026	39.62	39.67	39.21	39.27	39.27	-0.66%	764,635
Apr 20, 2026	39.54	39.61	39.39	39.53	39.53	-0.20%	595,952
Apr 17, 2026	39.45	39.74	39.40	39.61	39.61	1.10%	802,281
Apr 16, 2026	39.14	39.24	39.02	39.18	39.18	0.13%	592,086
Apr 15, 2026	38.81	39.15	38.81	39.13	39.13	0.90%	725,250
Apr 14, 2026	38.42	38.79	38.42	38.78	38.78	1.17%	633,012
Apr 13, 2026	37.84	38.34	37.80	38.33	38.33	0.95%	751,353
Apr 10, 2026	38.04	38.12	37.93	37.97	37.97	-0.05%	969,969
Apr 9, 2026	37.70	38.04	37.62	37.99	37.99	0.72%	721,009
Apr 8, 2026	37.78	37.84	37.49	37.72	37.72	2.47%	1,160,967
Apr 7, 2026	36.62	36.82	36.34	36.81	36.81	0.22%	1,301,377
Apr 6, 2026	36.57	36.77	36.55	36.73	36.73	0.49%	1,205,080
Apr 2, 2026	36.09	36.66	35.97	36.55	36.55	-0.03%	863,285
Apr 1, 2026	36.49	36.76	36.43	36.56	36.56	0.80%	2,338,192
Mar 31, 2026	35.62	36.34	35.61	36.27	36.27	2.92%	2,885,272
Mar 30, 2026	35.69	35.72	35.10	35.24	35.24	-0.37%	3,446,087
Mar 27, 2026	35.86	35.90	35.32	35.37	35.37	-1.80%	2,147,268
Mar 26, 2026	36.38	36.55	36.00	36.02	36.02	-1.75%	1,149,000
Mar 25, 2026	36.78	36.91	36.54	36.66	36.66	0.52%	2,100,747
Mar 24, 2026	36.38	36.69	36.32	36.47	36.47	-0.33%	1,992,694
Mar 23, 2026	36.71	36.99	36.53	36.59	36.59	1.02%	1,695,140
Mar 20, 2026	36.66	36.66	36.01	36.22	36.22	-1.68%	900,452
Mar 19, 2026	36.67	37.01	36.57	36.84	36.74	-0.30%	962,438
Mar 18, 2026	37.32	37.38	36.94	36.95	36.85	-1.26%	993,902
Mar 17, 2026	37.51	37.65	37.40	37.42	37.32	0.27%	750,866
Mar 16, 2026	37.28	37.49	37.23	37.32	37.22	0.97%	2,282,877
Mar 13, 2026	37.38	37.53	36.91	36.96	36.86	-0.70%	2,142,135
Mar 12, 2026	37.50	37.50	37.21	37.22	37.12	-1.48%	1,764,780
Mar 11, 2026	37.79	37.98	37.60	37.78	37.68	-0.05%	839,030
Mar 10, 2026	37.81	38.17	37.67	37.80	37.70	-0.13%	1,021,589
Mar 9, 2026	37.18	37.93	36.96	37.85	37.75	0.85%	1,412,560
Mar 6, 2026	37.59	37.73	37.38	37.53	37.43	-1.39%	1,069,147
Mar 5, 2026	38.09	38.26	37.74	38.06	37.95	-0.37%	2,135,060
Mar 4, 2026	38.00	38.31	37.93	38.20	38.09	0.71%	891,191
Mar 3, 2026	37.65	38.06	37.34	37.93	37.82	-0.91%	1,052,735
Mar 2, 2026	37.81	38.40	37.75	38.28	38.17	0.03%	1,501,356
Feb 27, 2026	38.11	38.29	38.02	38.27	38.16	-0.49%	953,185
Feb 26, 2026	38.69	38.70	38.17	38.46	38.35	-0.62%	1,166,960
Feb 25, 2026	38.50	38.74	38.50	38.70	38.59	0.91%	641,684
Feb 24, 2026	37.96	38.38	37.90	38.35	38.24	0.89%	695,034
Feb 23, 2026	38.36	38.49	37.90	38.01	37.90	-1.20%	1,306,086
Feb 20, 2026	38.05	38.49	38.00	38.47	38.36	0.81%	1,340,702
Feb 19, 2026	38.12	38.23	37.99	38.16	38.05	-0.21%	1,027,958
Feb 18, 2026	38.16	38.41	38.11	38.24	38.13	0.45%	1,024,098
Feb 17, 2026	37.86	38.20	37.65	38.07	37.96	0.29%	2,257,629
Feb 13, 2026	37.97	38.20	37.73	37.96	37.85	-0.03%	1,340,327
Feb 12, 2026	38.71	38.78	37.92	37.97	37.86	-1.48%	1,428,096
Feb 11, 2026	38.81	38.86	38.42	38.54	38.43	0.03%	621,388
Feb 10, 2026	38.77	38.84	38.52	38.53	38.42	-0.54%	712,184
Feb 9, 2026	38.49	38.84	38.45	38.74	38.63	0.44%	794,586
Feb 6, 2026	38.03	38.65	38.03	38.57	38.46	1.88%	879,100
Feb 5, 2026	38.04	38.18	37.75	37.86	37.76	-1.20%	873,491
Feb 4, 2026	38.53	38.59	38.05	38.32	38.21	-0.39%	1,142,155
Feb 3, 2026	38.92	38.95	38.18	38.47	38.36	-1.03%	779,691
Feb 2, 2026	38.46	38.95	38.46	38.87	38.76	0.65%	1,065,312
Jan 30, 2026	38.61	38.76	38.37	38.62	38.51	-0.31%	716,713
Jan 29, 2026	38.80	38.82	38.20	38.74	38.63	0.03%	768,874
Jan 28, 2026	38.78	38.80	38.65	38.73	38.62	-	536,916
Jan 27, 2026	38.60	38.77	38.58	38.73	38.62	0.55%	784,108
Jan 26, 2026	38.30	38.58	38.30	38.52	38.41	0.60%	558,912
Jan 23, 2026	38.23	38.40	38.20	38.29	38.18	0.03%	592,465
Jan 22, 2026	38.28	38.39	38.15	38.28	38.17	0.63%	754,934
Jan 21, 2026	37.70	38.22	37.66	38.04	37.93	1.14%	4,178,804
Jan 20, 2026	37.84	38.01	37.56	37.61	37.51	-1.96%	886,453
Jan 16, 2026	38.51	38.57	38.31	38.36	38.25	-0.08%	727,836
Jan 15, 2026	38.56	38.60	38.35	38.39	38.28	0.13%	756,089
Jan 14, 2026	38.46	38.50	38.12	38.34	38.23	-0.67%	591,866
Jan 13, 2026	38.76	38.77	38.49	38.60	38.49	-0.36%	686,138
Jan 12, 2026	38.53	38.80	38.47	38.74	38.63	0.08%	700,348
Jan 9, 2026	38.56	38.80	38.49	38.71	38.60	0.36%	633,554
Jan 8, 2026	38.62	38.63	38.49	38.57	38.46	-0.18%	659,030
Jan 7, 2026	38.72	38.88	38.62	38.64	38.53	-0.13%	586,983
Jan 6, 2026	38.44	38.73	38.41	38.69	38.58	0.65%	597,989
Jan 5, 2026	38.40	38.56	38.40	38.44	38.33	0.52%	718,099
Jan 2, 2026	38.38	38.46	38.04	38.24	38.13	0.18%	911,918
Dec 31, 2025	38.48	38.48	38.17	38.17	38.06	-0.73%	2,245,990
Dec 30, 2025	38.50	38.55	38.44	38.45	38.34	-0.13%	396,537
Dec 29, 2025	38.51	38.58	38.41	38.50	38.39	-0.36%	462,419
Dec 26, 2025	38.64	38.73	38.60	38.64	38.53	-	429,779
Dec 24, 2025	38.53	38.69	38.52	38.64	38.53	0.29%	472,401
Dec 23, 2025	38.33	38.54	38.33	38.53	38.42	0.50%	804,776
Dec 22, 2025	38.29	38.37	38.23	38.34	38.23	0.60%	845,562
Dec 19, 2025	37.88	38.12	37.83	38.11	38.00	0.77%	674,743
Dec 18, 2025	37.82	38.04	37.73	37.82	37.63	0.77%	866,189
Dec 17, 2025	37.99	38.04	37.52	37.53	37.34	-1.11%	1,123,411
Dec 16, 2025	37.95	38.07	37.72	37.95	37.76	-0.18%	666,583
Dec 15, 2025	38.26	38.26	37.93	38.02	37.83	-0.11%	739,721
Dec 12, 2025	38.42	38.46	37.94	38.06	37.87	-1.09%	621,841
Dec 11, 2025	38.28	38.50	38.11	38.48	38.29	0.23%	733,369
Dec 10, 2025	38.16	38.50	38.07	38.39	38.20	0.60%	813,273
Dec 9, 2025	38.15	38.31	38.15	38.16	37.97	-0.21%	604,677
Dec 8, 2025	38.35	38.38	38.11	38.24	38.05	-0.23%	760,924
Dec 5, 2025	38.25	38.46	38.25	38.33	38.14	0.29%	828,716
Dec 4, 2025	38.25	38.25	38.06	38.22	38.03	0.21%	680,020
Dec 3, 2025	37.99	38.21	37.93	38.14	37.95	0.29%	1,471,050