Fidelity Enhanced Large Cap Growth ETF (FELG)
NYSEARCA: FELG · Real-Time Price · USD
42.14
+0.15 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
FELG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.05 | 42.28 | 42.00 | 42.14 | 42.14 | 0.36% | 539,315 |
| Dec 4, 2025 | 42.07 | 42.07 | 41.77 | 41.99 | 41.99 | 0.17% | 461,177 |
| Dec 3, 2025 | 41.82 | 42.01 | 41.65 | 41.92 | 41.92 | -0.10% | 568,401 |
| Dec 2, 2025 | 41.96 | 42.19 | 41.82 | 41.96 | 41.96 | 0.43% | 886,217 |
| Dec 1, 2025 | 41.54 | 41.90 | 41.51 | 41.78 | 41.78 | -0.33% | 1,823,452 |
| Nov 28, 2025 | 41.82 | 41.93 | 41.75 | 41.92 | 41.92 | 0.36% | 396,141 |
| Nov 26, 2025 | 41.67 | 41.89 | 41.53 | 41.77 | 41.77 | 0.82% | 1,029,195 |
| Nov 25, 2025 | 41.04 | 41.52 | 40.73 | 41.43 | 41.43 | 0.73% | 690,047 |
| Nov 24, 2025 | 40.52 | 41.19 | 40.52 | 41.13 | 41.13 | 2.36% | 435,789 |
| Nov 21, 2025 | 40.07 | 40.62 | 39.57 | 40.18 | 40.18 | 0.63% | 553,802 |
| Nov 20, 2025 | 41.61 | 41.75 | 39.87 | 39.93 | 39.93 | -1.99% | 433,512 |
| Nov 19, 2025 | 40.56 | 41.15 | 40.44 | 40.74 | 40.74 | 0.57% | 345,853 |
| Nov 18, 2025 | 40.70 | 40.86 | 40.23 | 40.51 | 40.51 | -1.17% | 758,873 |
| Nov 17, 2025 | 41.16 | 41.56 | 40.75 | 40.99 | 40.99 | -1.01% | 423,103 |
| Nov 14, 2025 | 40.72 | 41.69 | 40.60 | 41.41 | 41.41 | 0.19% | 708,778 |
| Nov 13, 2025 | 42.00 | 42.00 | 41.20 | 41.33 | 41.33 | -2.08% | 547,396 |
| Nov 12, 2025 | 42.41 | 42.49 | 41.94 | 42.21 | 42.21 | -0.17% | 311,818 |
| Nov 11, 2025 | 42.07 | 42.32 | 41.93 | 42.28 | 42.28 | 0.07% | 427,433 |
| Nov 10, 2025 | 41.93 | 42.34 | 41.84 | 42.25 | 42.25 | 2.23% | 431,976 |
| Nov 7, 2025 | 41.22 | 41.36 | 40.60 | 41.33 | 41.33 | -0.34% | 787,318 |
| Nov 6, 2025 | 42.09 | 42.09 | 41.36 | 41.47 | 41.47 | -1.54% | 286,355 |
| Nov 5, 2025 | 41.97 | 42.43 | 41.88 | 42.12 | 42.12 | 0.29% | 265,415 |
| Nov 4, 2025 | 42.17 | 42.43 | 41.98 | 42.00 | 42.00 | -1.82% | 502,330 |
| Nov 3, 2025 | 42.94 | 43.02 | 42.66 | 42.78 | 42.78 | 0.42% | 348,423 |
| Oct 31, 2025 | 42.95 | 42.97 | 42.46 | 42.60 | 42.60 | 0.40% | 264,534 |
| Oct 30, 2025 | 42.83 | 42.83 | 42.40 | 42.43 | 42.43 | -1.60% | 408,778 |
| Oct 29, 2025 | 43.10 | 43.22 | 42.79 | 43.12 | 43.12 | 0.56% | 418,908 |
| Oct 28, 2025 | 42.73 | 43.02 | 42.57 | 42.88 | 42.88 | 1.01% | 424,582 |
| Oct 27, 2025 | 42.20 | 42.52 | 42.20 | 42.45 | 42.45 | 1.85% | 890,878 |
| Oct 24, 2025 | 41.65 | 41.83 | 41.61 | 41.68 | 41.68 | 0.85% | 519,187 |
| Oct 23, 2025 | 40.97 | 41.40 | 40.97 | 41.33 | 41.33 | 0.85% | 304,422 |
| Oct 22, 2025 | 41.46 | 41.46 | 40.60 | 40.98 | 40.98 | -0.89% | 1,657,189 |
| Oct 21, 2025 | 41.34 | 41.43 | 41.23 | 41.35 | 41.35 | 0.12% | 760,406 |
| Oct 20, 2025 | 41.00 | 41.42 | 41.00 | 41.30 | 41.30 | 1.20% | 415,772 |
| Oct 17, 2025 | 40.45 | 40.94 | 40.33 | 40.81 | 40.81 | 0.59% | 262,760 |
| Oct 16, 2025 | 40.89 | 41.09 | 40.30 | 40.57 | 40.57 | -0.39% | 484,742 |
| Oct 15, 2025 | 40.98 | 41.12 | 40.35 | 40.73 | 40.73 | 0.32% | 461,303 |
| Oct 14, 2025 | 40.47 | 40.90 | 40.09 | 40.60 | 40.60 | -0.78% | 477,784 |
| Oct 13, 2025 | 40.77 | 40.96 | 40.57 | 40.92 | 40.92 | 2.02% | 1,132,284 |
| Oct 10, 2025 | 41.45 | 41.58 | 40.08 | 40.11 | 40.11 | -3.14% | 525,471 |
| Oct 9, 2025 | 41.47 | 41.50 | 41.25 | 41.41 | 41.41 | -0.17% | 439,125 |
| Oct 8, 2025 | 41.24 | 41.48 | 41.23 | 41.48 | 41.48 | 0.90% | 223,900 |
| Oct 7, 2025 | 41.41 | 41.44 | 40.99 | 41.11 | 41.11 | -0.65% | 649,299 |
| Oct 6, 2025 | 41.23 | 41.45 | 41.12 | 41.38 | 41.38 | 0.46% | 327,824 |
| Oct 3, 2025 | 41.37 | 41.43 | 41.04 | 41.19 | 41.19 | -0.36% | 269,387 |
| Oct 2, 2025 | 41.51 | 41.52 | 41.19 | 41.34 | 41.34 | 0.05% | 776,182 |
| Oct 1, 2025 | 40.93 | 41.40 | 40.91 | 41.32 | 41.32 | 0.49% | 305,676 |
| Sep 30, 2025 | 40.90 | 41.17 | 40.78 | 41.12 | 41.12 | 0.42% | 892,790 |
| Sep 29, 2025 | 40.98 | 41.16 | 40.86 | 40.95 | 40.95 | 0.39% | 1,006,714 |
| Sep 26, 2025 | 40.66 | 40.79 | 40.39 | 40.79 | 40.79 | 0.54% | 288,390 |
| Sep 25, 2025 | 40.46 | 40.70 | 40.28 | 40.57 | 40.57 | -0.54% | 438,012 |
| Sep 24, 2025 | 41.13 | 41.13 | 40.60 | 40.79 | 40.79 | -0.48% | 315,817 |
| Sep 23, 2025 | 41.47 | 41.47 | 40.93 | 40.99 | 40.99 | -1.07% | 378,960 |
| Sep 22, 2025 | 41.05 | 41.49 | 41.05 | 41.43 | 41.43 | 0.83% | 294,399 |
| Sep 19, 2025 | 40.92 | 41.15 | 40.86 | 41.09 | 41.09 | 0.76% | 285,863 |
| Sep 18, 2025 | 40.82 | 40.95 | 40.65 | 40.78 | 40.75 | 0.64% | 298,047 |
| Sep 17, 2025 | 40.70 | 40.72 | 40.18 | 40.52 | 40.49 | -0.44% | 227,807 |
| Sep 16, 2025 | 40.80 | 40.80 | 40.65 | 40.70 | 40.67 | -0.07% | 254,747 |
| Sep 15, 2025 | 40.52 | 40.74 | 40.47 | 40.73 | 40.70 | 1.02% | 368,087 |
| Sep 12, 2025 | 40.22 | 40.40 | 40.11 | 40.32 | 40.29 | 0.47% | 182,052 |
| Sep 11, 2025 | 40.18 | 40.21 | 39.98 | 40.13 | 40.10 | 0.38% | 198,243 |
| Sep 10, 2025 | 40.10 | 40.14 | 39.82 | 39.98 | 39.95 | 0.65% | 317,579 |
| Sep 9, 2025 | 39.68 | 39.73 | 39.46 | 39.72 | 39.69 | 0.33% | 197,318 |
| Sep 8, 2025 | 39.55 | 39.73 | 39.54 | 39.59 | 39.56 | 0.79% | 253,468 |
| Sep 5, 2025 | 39.72 | 39.72 | 39.00 | 39.28 | 39.25 | -0.20% | 288,648 |
| Sep 4, 2025 | 39.12 | 39.39 | 39.01 | 39.36 | 39.33 | 0.85% | 245,604 |
| Sep 3, 2025 | 38.92 | 39.14 | 38.82 | 39.03 | 39.00 | 1.04% | 295,174 |
| Sep 2, 2025 | 38.28 | 38.64 | 38.16 | 38.63 | 38.60 | -0.69% | 283,091 |
| Aug 29, 2025 | 39.19 | 39.19 | 38.75 | 38.90 | 38.87 | -1.14% | 242,525 |
| Aug 28, 2025 | 39.14 | 39.40 | 39.03 | 39.35 | 39.32 | 0.59% | 310,311 |
| Aug 27, 2025 | 39.07 | 39.20 | 38.95 | 39.12 | 39.09 | 0.08% | 275,528 |
| Aug 26, 2025 | 38.85 | 39.10 | 38.77 | 39.09 | 39.06 | 0.46% | 262,914 |
| Aug 25, 2025 | 38.85 | 39.11 | 38.82 | 38.91 | 38.88 | -0.05% | 345,377 |
| Aug 22, 2025 | 38.36 | 39.03 | 38.29 | 38.93 | 38.90 | 1.70% | 577,849 |
| Aug 21, 2025 | 38.26 | 38.46 | 38.12 | 38.28 | 38.25 | -0.29% | 6,713,624 |
| Aug 20, 2025 | 38.57 | 38.57 | 37.90 | 38.39 | 38.36 | -0.62% | 407,193 |
| Aug 19, 2025 | 39.12 | 39.12 | 38.56 | 38.63 | 38.60 | -1.38% | 461,847 |
| Aug 18, 2025 | 39.07 | 39.19 | 38.98 | 39.17 | 39.14 | 0.23% | 313,801 |
| Aug 15, 2025 | 39.27 | 39.27 | 38.98 | 39.08 | 39.05 | -0.41% | 363,636 |
| Aug 14, 2025 | 39.08 | 39.34 | 39.07 | 39.24 | 39.21 | 0.18% | 204,602 |
| Aug 13, 2025 | 39.34 | 39.38 | 39.03 | 39.17 | 39.14 | - | 290,129 |
| Aug 12, 2025 | 38.91 | 39.20 | 38.73 | 39.17 | 39.14 | 1.16% | 181,701 |
| Aug 11, 2025 | 38.86 | 39.01 | 38.67 | 38.72 | 38.69 | -0.36% | 261,070 |
| Aug 8, 2025 | 38.63 | 38.88 | 38.62 | 38.86 | 38.83 | 0.96% | 293,157 |
| Aug 7, 2025 | 38.72 | 38.79 | 38.17 | 38.49 | 38.46 | 0.21% | 596,324 |
| Aug 6, 2025 | 38.00 | 38.47 | 38.00 | 38.41 | 38.38 | 1.24% | 310,410 |
| Aug 5, 2025 | 38.21 | 38.31 | 37.90 | 37.94 | 37.91 | -0.50% | 360,704 |
| Aug 4, 2025 | 37.72 | 38.17 | 37.72 | 38.13 | 38.10 | 1.98% | 291,357 |
| Aug 1, 2025 | 37.74 | 37.74 | 37.25 | 37.39 | 37.36 | -2.12% | 395,358 |
| Jul 31, 2025 | 38.84 | 38.84 | 38.11 | 38.20 | 38.17 | 0.34% | 249,301 |
| Jul 30, 2025 | 38.08 | 38.22 | 37.87 | 38.07 | 38.04 | 0.11% | 312,173 |
| Jul 29, 2025 | 38.37 | 38.37 | 37.98 | 38.03 | 38.00 | -0.58% | 265,539 |
| Jul 28, 2025 | 38.21 | 38.29 | 38.14 | 38.25 | 38.22 | 0.31% | 207,235 |
| Jul 25, 2025 | 38.04 | 38.20 | 38.00 | 38.13 | 38.10 | 0.53% | 239,724 |
| Jul 24, 2025 | 37.96 | 38.06 | 37.85 | 37.93 | 37.90 | 0.16% | 231,405 |
| Jul 23, 2025 | 37.75 | 37.87 | 37.53 | 37.87 | 37.84 | 0.77% | 244,736 |
| Jul 22, 2025 | 37.86 | 37.86 | 37.40 | 37.58 | 37.55 | -0.61% | 407,666 |
| Jul 21, 2025 | 37.71 | 37.95 | 37.70 | 37.81 | 37.78 | 0.32% | 195,694 |
| Jul 18, 2025 | 37.78 | 37.78 | 37.56 | 37.69 | 37.66 | 0.11% | 279,185 |
| Jul 17, 2025 | 37.46 | 37.72 | 37.46 | 37.65 | 37.62 | 0.51% | 262,263 |