FEAC Historical Prices
Fidelity Enhanced U.S. All-Cap Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
34.05
Period low
26.95
Period change
+14.83%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 33.00 | 33.00 | 32.98 | 32.99 | -0.36% | 458 |
| Oct 28, 2026 | 33.12 | 33.12 | 33.10 | 33.10 | +0.17% | 446 |
| Oct 27, 2026 | 33.05 | 33.08 | 33.01 | 33.05 | +0.69% | 1,466 |
| Oct 26, 2026 | 32.84 | 32.84 | 32.82 | 32.82 | +0.73% | 311 |
| Oct 23, 2026 | 32.53 | 32.74 | 32.53 | 32.58 | -0.51% | 2,800 |
| Oct 22, 2026 | 32.99 | 32.99 | 32.75 | 32.75 | -1.38% | 3,521 |
| Oct 21, 2026 | 33.08 | 33.21 | 33.08 | 33.21 | +0.55% | 598 |
| Oct 20, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | +0.32% | 224 |
| Oct 19, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | +0.50% | 331 |
| Oct 16, 2026 | 33.15 | 33.17 | 32.70 | 32.76 | -1.20% | 1,184 |
| Oct 15, 2026 | 32.82 | 33.15 | 32.82 | 33.15 | +0.54% | 642 |
| Oct 14, 2026 | 33.11 | 33.11 | 32.98 | 32.98 | -1.33% | 1,286 |
| Oct 13, 2026 | 33.48 | 33.48 | 33.42 | 33.42 | +0.03% | 942 |
| Oct 12, 2026 | 33.52 | 33.52 | 33.41 | 33.41 | -0.31% | 2,379 |
| Oct 9, 2026 | 33.37 | 33.52 | 33.37 | 33.52 | +0.61% | 882 |
| Oct 8, 2026 | 33.33 | 33.33 | 33.31 | 33.31 | -0.43% | 542 |
| Oct 7, 2026 | 33.41 | 33.46 | 33.38 | 33.46 | -0.31% | 2,121 |
| Oct 6, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | +0.41% | 411 |
| Oct 5, 2026 | 33.24 | 33.42 | 33.24 | 33.42 | +0.79% | 1,502 |
| Oct 2, 2026 | 33.23 | 33.23 | 33.11 | 33.16 | +0.78% | 816 |
| Oct 1, 2026 | 32.71 | 32.97 | 32.71 | 32.90 | +0.15% | 1,744 |
| Sep 30, 2026 | 33.10 | 33.10 | 32.85 | 32.85 | -0.11% | 2,451 |
| Sep 29, 2026 | 32.79 | 32.92 | 32.79 | 32.89 | -0.12% | 2,785 |
| Sep 28, 2026 | 32.91 | 33.11 | 32.81 | 32.93 | -0.72% | 6,224 |
| Sep 25, 2026 | 33.13 | 33.20 | 33.09 | 33.17 | +0.60% | 6,015 |
| Sep 24, 2026 | 32.87 | 33.02 | 32.83 | 32.97 | -0.05% | 3,298 |
| Sep 23, 2026 | 33.18 | 33.18 | 32.98 | 32.99 | -0.93% | 6,858 |
| Sep 22, 2026 | 33.23 | 33.33 | 33.23 | 33.30 | +0.01% | 4,981 |
| Sep 21, 2026 | 33.02 | 33.30 | 33.02 | 33.30 | +1.33% | 1,927 |
| Sep 18, 2026 | 32.78 | 32.86 | 32.78 | 32.86 | -0.23% | 2,728 |
| Sep 17, 2026 | 32.80 | 32.94 | 32.80 | 32.94 | +1.02% | 1,228 |
| Sep 16, 2026 | 32.87 | 32.87 | 32.41 | 32.60 | -0.32% | 3,862 |
| Sep 15, 2026 | 32.75 | 32.80 | 32.71 | 32.71 | -0.49% | 6,132 |
| Sep 14, 2026 | 32.71 | 32.92 | 32.66 | 32.87 | -0.51% | 1,015 |
| Sep 11, 2026 | 33.09 | 33.09 | 33.04 | 33.04 | +0.91% | 622 |
| Sep 10, 2026 | 32.63 | 32.78 | 32.63 | 32.74 | -0.49% | 4,261 |
| Sep 9, 2026 | 32.99 | 32.99 | 32.82 | 32.90 | -0.66% | 3,608 |
| Sep 8, 2026 | 33.31 | 33.31 | 33.10 | 33.12 | -0.93% | 2,618 |
| Sep 4, 2026 | 33.55 | 33.55 | 33.33 | 33.43 | -0.27% | 6,524 |
| Sep 3, 2026 | 33.37 | 33.52 | 33.29 | 33.52 | +0.93% | 3,603 |
| Sep 2, 2026 | 33.27 | 33.27 | 33.21 | 33.21 | -0.27% | 567 |
| Aug 31, 2026 | 33.22 | 33.30 | 33.22 | 33.30 | -0.36% | 1,732 |
| Aug 28, 2026 | 33.64 | 33.66 | 33.41 | 33.42 | -0.39% | 10,405 |
| Aug 27, 2026 | 33.51 | 33.58 | 33.41 | 33.55 | +0.85% | 8,301 |
| Aug 26, 2026 | 33.27 | 33.27 | 33.27 | 33.27 | +0.02% | 363 |
| Aug 25, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | +0.38% | 150 |
| Aug 24, 2026 | 33.27 | 33.27 | 33.14 | 33.14 | -0.32% | 2,567 |
| Aug 21, 2026 | 33.18 | 33.24 | 33.11 | 33.24 | +0.48% | 12,520 |
| Aug 20, 2026 | 33.10 | 33.13 | 33.07 | 33.09 | -2.84% | 3,437 |
| Aug 19, 2026 | 33.70 | 34.05 | 33.53 | 34.05 | +1.95% | 969 |
| Aug 18, 2026 | 33.45 | 33.48 | 33.40 | 33.40 | -0.70% | 3,811 |
| Aug 17, 2026 | 33.77 | 33.77 | 33.63 | 33.63 | -0.36% | 3,651 |
| Aug 14, 2026 | 33.76 | 33.76 | 33.63 | 33.75 | -0.12% | 2,244 |
| Aug 13, 2026 | 33.62 | 33.79 | 33.62 | 33.79 | +0.66% | 3,369 |
| Aug 12, 2026 | 33.63 | 33.64 | 33.57 | 33.57 | +0.21% | 518 |
| Aug 11, 2026 | 33.66 | 33.66 | 33.46 | 33.50 | -0.27% | 4,672 |
| Aug 10, 2026 | 33.63 | 33.72 | 33.56 | 33.59 | -0.19% | 6,056 |
| Aug 7, 2026 | 33.64 | 33.69 | 33.54 | 33.66 | +0.82% | 5,908 |
| Aug 6, 2026 | 33.56 | 33.56 | 33.35 | 33.39 | -0.22% | 7,848 |
| Aug 5, 2026 | 33.75 | 33.75 | 33.46 | 33.46 | -0.11% | 1,414 |
| Aug 4, 2026 | 33.13 | 33.55 | 33.13 | 33.50 | +1.79% | 9,671 |
| Aug 3, 2026 | 32.83 | 32.97 | 32.83 | 32.91 | +1.27% | 1,742 |
| Jul 31, 2026 | 32.35 | 32.49 | 32.30 | 32.49 | +0.68% | 11,752 |
| Jul 30, 2026 | 32.11 | 32.28 | 32.11 | 32.28 | +1.34% | 6,072 |
| Jul 29, 2026 | 32.20 | 32.26 | 31.85 | 31.85 | -1.54% | 1,444 |
| Jul 28, 2026 | 32.13 | 32.35 | 32.13 | 32.35 | +0.28% | 640 |
| Jul 27, 2026 | 32.49 | 32.49 | 32.21 | 32.26 | +0.29% | 2,749 |
| Jul 24, 2026 | 32.18 | 32.37 | 32.16 | 32.16 | +0.00% | 2,756 |
| Jul 23, 2026 | 32.13 | 32.16 | 32.13 | 32.16 | -1.18% | 1,151 |
| Jul 22, 2026 | 32.53 | 32.62 | 32.53 | 32.55 | -0.06% | 7,491 |
| Jul 21, 2026 | 32.51 | 32.57 | 32.51 | 32.57 | +0.95% | 17,024 |
| Jul 20, 2026 | 32.44 | 32.45 | 32.22 | 32.26 | -0.20% | 3,302 |
| Jul 17, 2026 | 32.26 | 32.35 | 32.26 | 32.33 | -0.66% | 1,835 |
| Jul 16, 2026 | 32.60 | 32.68 | 32.45 | 32.54 | -0.68% | 1,956 |
| Jul 15, 2026 | 32.69 | 32.76 | 32.67 | 32.76 | +0.49% | 2,405 |
| Jul 14, 2026 | 32.54 | 32.60 | 32.54 | 32.60 | +0.47% | 463 |
| Jul 13, 2026 | 32.40 | 32.45 | 32.40 | 32.45 | -0.59% | 2,875 |
| Jul 10, 2026 | 32.51 | 32.64 | 32.51 | 32.64 | +0.38% | 410 |
| Jul 9, 2026 | 32.33 | 32.54 | 32.33 | 32.52 | +0.95% | 4,813 |
| Jul 8, 2026 | 31.98 | 32.24 | 31.98 | 32.21 | -0.07% | 37,409 |
| Jul 7, 2026 | 32.13 | 32.31 | 32.12 | 32.24 | -0.51% | 126,984 |
| Jul 6, 2026 | 32.42 | 32.44 | 32.37 | 32.40 | +0.65% | 187,632 |
| Jul 2, 2026 | 32.49 | 32.49 | 31.98 | 32.19 | -0.22% | 7,133 |
| Jul 1, 2026 | 32.11 | 32.38 | 32.11 | 32.26 | -0.26% | 3,799 |
| Jun 30, 2026 | 32.14 | 32.35 | 32.14 | 32.34 | +0.88% | 6,794 |
| Jun 29, 2026 | 32.01 | 32.13 | 31.91 | 32.06 | +1.17% | 7,633 |
| Jun 26, 2026 | 31.78 | 31.92 | 31.63 | 31.69 | -0.36% | 13,988 |
| Jun 25, 2026 | 32.05 | 32.05 | 31.74 | 31.81 | +0.16% | 18,748 |
| Jun 24, 2026 | 31.80 | 31.96 | 31.73 | 31.75 | -0.14% | 8,826 |
| Jun 23, 2026 | 31.81 | 32.03 | 31.70 | 31.80 | -1.46% | 14,724 |
| Jun 22, 2026 | 32.53 | 32.53 | 32.25 | 32.27 | +0.19% | 3,235 |
| Jun 18, 2026 | 32.42 | 32.42 | 32.21 | 32.21 | +0.63% | 3,174 |
| Jun 17, 2026 | 32.40 | 32.47 | 32.01 | 32.01 | -1.01% | 7,653 |
| Jun 16, 2026 | 32.56 | 32.56 | 32.33 | 32.33 | -0.59% | 5,838 |
| Jun 15, 2026 | 32.51 | 32.64 | 32.51 | 32.52 | +1.96% | 4,502 |
| Jun 12, 2026 | 32.08 | 32.14 | 31.81 | 31.90 | +0.09% | 7,890 |
| Jun 11, 2026 | 31.47 | 31.87 | 31.36 | 31.87 | +1.84% | 10,356 |
| Jun 10, 2026 | 31.77 | 31.77 | 31.30 | 31.30 | -1.41% | 4,995 |
| Jun 9, 2026 | 31.97 | 31.97 | 31.51 | 31.75 | +0.02% | 2,169 |
| Jun 8, 2026 | 31.94 | 32.09 | 31.74 | 31.74 | +0.44% | 85,786 |
| Jun 5, 2026 | 32.31 | 32.34 | 31.60 | 31.60 | -3.30% | 6,756 |
| Jun 4, 2026 | 32.31 | 32.82 | 32.31 | 32.68 | +0.33% | 48,203 |
| Jun 3, 2026 | 32.65 | 32.68 | 32.57 | 32.57 | -0.54% | 26,746 |
| Jun 2, 2026 | 32.67 | 32.81 | 32.62 | 32.75 | +0.47% | 21,376 |
| Jun 1, 2026 | 32.49 | 32.72 | 32.46 | 32.59 | +0.57% | 20,735 |
| May 29, 2026 | 32.43 | 32.50 | 32.33 | 32.41 | +0.21% | 23,416 |
| May 28, 2026 | 32.07 | 32.39 | 32.07 | 32.34 | +0.68% | 13,708 |
| May 27, 2026 | 32.12 | 32.12 | 32.08 | 32.12 | -0.14% | 22,998 |
| May 26, 2026 | 32.22 | 32.22 | 32.01 | 32.17 | +0.95% | 146,996 |
| May 22, 2026 | 31.96 | 32.00 | 31.80 | 31.86 | +0.36% | 39,479 |
| May 21, 2026 | 31.58 | 31.80 | 31.57 | 31.75 | +0.31% | 2,686 |
| May 20, 2026 | 31.63 | 31.66 | 31.57 | 31.65 | +1.11% | 11,357 |
| May 19, 2026 | 31.40 | 31.46 | 31.25 | 31.30 | -0.67% | 634 |
| May 18, 2026 | 31.55 | 31.68 | 31.42 | 31.51 | -0.12% | 844 |
| May 15, 2026 | 31.60 | 31.72 | 31.55 | 31.55 | -1.28% | 1,678 |
| May 14, 2026 | 31.83 | 32.00 | 31.83 | 31.96 | +0.70% | 673 |
| May 13, 2026 | 31.41 | 31.80 | 31.41 | 31.74 | +0.87% | 6,589 |
| May 12, 2026 | 31.32 | 31.46 | 31.32 | 31.46 | -0.18% | 515 |
| May 11, 2026 | 31.35 | 31.67 | 31.35 | 31.52 | +0.24% | 1,601 |
| May 8, 2026 | 31.44 | 31.53 | 31.38 | 31.44 | +0.81% | 4,351 |
| May 7, 2026 | 31.50 | 31.50 | 31.19 | 31.19 | -0.60% | 2,523 |
| May 6, 2026 | 31.18 | 31.45 | 31.14 | 31.38 | +1.32% | 6,457 |
| May 5, 2026 | 30.94 | 30.97 | 30.94 | 30.97 | +1.02% | 427 |
| May 4, 2026 | 30.87 | 30.95 | 30.59 | 30.66 | -0.40% | 6,997 |
| May 1, 2026 | 30.85 | 30.98 | 30.77 | 30.78 | +0.39% | 13,768 |
| Apr 30, 2026 | 30.37 | 30.66 | 30.37 | 30.66 | +1.33% | 3,113 |
| Apr 29, 2026 | 30.32 | 30.32 | 30.18 | 30.26 | -0.27% | 3,607 |
| Apr 28, 2026 | 30.41 | 30.41 | 30.25 | 30.34 | -0.63% | 1,377 |
| Apr 27, 2026 | 30.46 | 30.56 | 30.46 | 30.53 | +0.18% | 4,326 |
| Apr 24, 2026 | 30.38 | 30.54 | 30.29 | 30.48 | +0.72% | 2,110 |
| Apr 23, 2026 | 30.35 | 30.38 | 30.17 | 30.26 | -0.33% | 5,399 |
| Apr 22, 2026 | 30.28 | 30.36 | 30.23 | 30.36 | +0.83% | 2,558 |
| Apr 21, 2026 | 30.38 | 30.48 | 30.11 | 30.11 | -0.69% | 10,103 |
| Apr 20, 2026 | 30.32 | 30.39 | 30.23 | 30.32 | -0.03% | 6,492 |
| Apr 17, 2026 | 30.18 | 30.49 | 30.18 | 30.33 | +1.37% | 10,119 |
| Apr 16, 2026 | 30.02 | 30.04 | 29.89 | 29.92 | +0.01% | 1,586 |
| Apr 15, 2026 | 29.73 | 29.92 | 29.73 | 29.92 | +0.71% | 1,061 |
| Apr 14, 2026 | 29.55 | 29.73 | 29.54 | 29.71 | +1.19% | 3,284 |
| Apr 13, 2026 | 29.08 | 29.36 | 29.08 | 29.36 | +0.97% | 2,774 |
| Apr 10, 2026 | 29.11 | 29.17 | 29.03 | 29.07 | -0.13% | 6,537 |
| Apr 9, 2026 | 28.92 | 29.11 | 28.92 | 29.11 | +0.66% | 407 |
| Apr 8, 2026 | 28.98 | 29.00 | 28.87 | 28.92 | +2.63% | 4,652 |
| Apr 7, 2026 | 28.06 | 28.18 | 27.98 | 28.18 | +0.02% | 776 |
| Apr 6, 2026 | 28.21 | 28.26 | 28.17 | 28.18 | +0.43% | 2,752 |
| Apr 2, 2026 | 27.66 | 28.05 | 27.66 | 28.05 | -0.06% | 1,296 |
| Apr 1, 2026 | 28.12 | 28.14 | 28.00 | 28.07 | +0.98% | 4,140 |
| Mar 31, 2026 | 27.38 | 27.80 | 27.36 | 27.80 | +2.43% | 4,815 |
| Mar 30, 2026 | 27.39 | 27.39 | 26.95 | 27.14 | -0.62% | 14,850 |
| Mar 27, 2026 | 27.26 | 27.35 | 27.23 | 27.31 | -1.66% | 12,427 |
| Mar 26, 2026 | 27.98 | 27.98 | 27.73 | 27.77 | -1.26% | 1,941 |
| Mar 25, 2026 | 28.18 | 28.19 | 28.12 | 28.12 | +0.62% | 1,286 |
| Mar 24, 2026 | 28.01 | 28.13 | 27.95 | 27.95 | -0.36% | 777 |
| Mar 23, 2026 | 28.23 | 28.28 | 28.05 | 28.05 | +1.01% | 1,783 |
| Mar 20, 2026 | 28.10 | 28.10 | 27.53 | 27.77 | -1.77% | 3,751 |
| Mar 19, 2026 | 28.03 | 28.27 | 28.01 | 28.27 | +0.15% | 1,540 |
| Mar 18, 2026 | 28.54 | 28.54 | 28.23 | 28.23 | -1.26% | 2,237 |
| Mar 17, 2026 | 28.65 | 28.66 | 28.59 | 28.59 | +0.36% | 529 |
| Mar 16, 2026 | 28.51 | 28.56 | 28.49 | 28.49 | +0.62% | 1,709 |
| Mar 13, 2026 | 28.54 | 28.54 | 28.21 | 28.31 | -0.35% | 4,421 |
| Mar 12, 2026 | 28.57 | 28.57 | 28.41 | 28.41 | -1.53% | 3,095 |
| Mar 11, 2026 | 28.97 | 28.97 | 28.79 | 28.85 | -0.10% | 3,744 |
| Mar 10, 2026 | 28.96 | 29.00 | 28.87 | 28.88 | -0.28% | 788 |
| Mar 9, 2026 | 28.37 | 28.96 | 28.37 | 28.96 | +0.98% | 2,439 |
| Mar 6, 2026 | 28.73 | 28.81 | 28.64 | 28.68 | -1.78% | 5,965 |
| Mar 5, 2026 | 28.86 | 29.20 | 28.86 | 29.20 | -0.45% | 3,057 |
| Mar 4, 2026 | 29.35 | 29.41 | 29.33 | 29.33 | +0.88% | 1,646 |
| Mar 3, 2026 | 28.90 | 29.25 | 28.69 | 29.08 | -1.18% | 27,796 |
| Mar 2, 2026 | 29.00 | 29.51 | 29.00 | 29.42 | +0.15% | 1,641 |
| Feb 27, 2026 | 29.28 | 29.38 | 29.17 | 29.38 | -0.40% | 4,016 |
| Feb 26, 2026 | 29.45 | 29.50 | 29.20 | 29.50 | -0.40% | 829 |
| Feb 25, 2026 | 29.62 | 29.62 | 29.54 | 29.61 | +0.81% | 1,082 |
| Feb 24, 2026 | 29.24 | 29.42 | 29.24 | 29.38 | +1.11% | 1,061 |
| Feb 23, 2026 | 29.42 | 29.42 | 29.04 | 29.06 | -1.29% | 2,827 |
| Feb 20, 2026 | 29.41 | 29.52 | 29.30 | 29.44 | +0.62% | 3,699 |
| Feb 19, 2026 | 29.24 | 29.34 | 29.16 | 29.25 | -0.27% | 12,023 |
| Feb 18, 2026 | 29.26 | 29.43 | 29.25 | 29.33 | +0.57% | 2,544 |
| Feb 17, 2026 | 28.98 | 29.22 | 28.98 | 29.17 | +0.15% | 519 |
| Feb 13, 2026 | 29.00 | 29.23 | 29.00 | 29.12 | +0.24% | 4,321 |
| Feb 12, 2026 | 29.09 | 29.09 | 29.04 | 29.05 | -1.45% | 5,202 |
| Feb 11, 2026 | 29.68 | 29.68 | 29.38 | 29.48 | +0.02% | 2,263 |
| Feb 10, 2026 | 29.59 | 29.59 | 29.48 | 29.48 | -0.22% | 1,390 |
| Feb 9, 2026 | 29.38 | 29.59 | 29.38 | 29.54 | +0.43% | 2,022 |
| Feb 6, 2026 | 29.25 | 29.42 | 29.24 | 29.42 | +2.45% | 759 |
| Feb 5, 2026 | 28.92 | 28.92 | 28.71 | 28.71 | -1.23% | 3,487 |
| Feb 4, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | -0.64% | 241 |
| Feb 3, 2026 | 29.62 | 29.62 | 29.09 | 29.26 | -1.07% | 3,593 |
| Feb 2, 2026 | 29.38 | 29.64 | 29.38 | 29.57 | +0.59% | 2,960 |
| Jan 30, 2026 | 29.32 | 29.40 | 29.27 | 29.40 | -0.54% | 1,470 |
| Jan 29, 2026 | 29.61 | 29.61 | 29.36 | 29.56 | -0.19% | 1,204 |
| Jan 28, 2026 | 29.63 | 29.69 | 29.43 | 29.62 | -0.03% | 11,035 |
| Jan 27, 2026 | 29.56 | 29.68 | 29.56 | 29.63 | +0.48% | 3,655 |
| Jan 26, 2026 | 29.53 | 29.62 | 29.48 | 29.48 | +0.46% | 2,486 |
| Jan 23, 2026 | 29.46 | 29.48 | 29.35 | 29.35 | -0.14% | 2,794 |
| Jan 22, 2026 | 29.46 | 29.46 | 29.37 | 29.39 | +0.54% | 2,687 |
| Jan 21, 2026 | 29.07 | 29.24 | 29.07 | 29.23 | +1.12% | 832 |
| Jan 20, 2026 | 29.03 | 29.10 | 28.83 | 28.91 | -1.51% | 3,200 |
| Jan 16, 2026 | 29.41 | 29.41 | 29.33 | 29.35 | +0.02% | 2,367 |
| Jan 15, 2026 | 29.46 | 29.60 | 29.35 | 29.35 | +0.29% | 4,761 |
| Jan 14, 2026 | 29.32 | 29.32 | 29.16 | 29.26 | -0.62% | 1,690 |
| Jan 13, 2026 | 29.48 | 29.55 | 29.44 | 29.44 | -0.33% | 2,324 |
| Jan 12, 2026 | 29.47 | 29.54 | 29.45 | 29.54 | +0.11% | 973 |
| Jan 9, 2026 | 29.51 | 29.58 | 29.50 | 29.51 | +0.44% | 1,262 |
| Jan 8, 2026 | 29.41 | 29.41 | 29.36 | 29.38 | -0.27% | 1,206 |
| Jan 7, 2026 | 29.51 | 29.68 | 29.46 | 29.46 | -0.17% | 1,245 |
| Jan 6, 2026 | 29.23 | 29.51 | 29.23 | 29.51 | +0.81% | 1,098 |
| Jan 5, 2026 | 29.20 | 29.35 | 29.20 | 29.27 | +0.61% | 564 |
| Jan 2, 2026 | 29.22 | 29.22 | 29.03 | 29.10 | +0.16% | 2,039 |
| Dec 31, 2025 | 29.28 | 29.28 | 29.05 | 29.05 | -0.72% | 1,736 |
| Dec 30, 2025 | 29.33 | 29.33 | 29.25 | 29.26 | -0.17% | 1,104 |
| Dec 29, 2025 | 29.26 | 29.31 | 29.26 | 29.31 | -0.41% | 372 |
| Dec 26, 2025 | 29.39 | 29.52 | 29.36 | 29.43 | -0.02% | 7,019 |
| Dec 24, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | +0.33% | 176 |
| Dec 23, 2025 | 29.32 | 29.34 | 29.32 | 29.34 | +0.29% | 402 |
| Dec 22, 2025 | 29.19 | 29.26 | 29.19 | 29.26 | +0.75% | 1,959 |
| Dec 19, 2025 | 28.91 | 29.10 | 28.91 | 29.04 | +0.79% | 1,280 |
| Dec 18, 2025 | 28.79 | 28.83 | 28.79 | 28.81 | +1.02% | 565 |
| Dec 17, 2025 | 28.86 | 28.86 | 28.52 | 28.52 | -1.28% | 3,309 |
| Dec 16, 2025 | 28.77 | 28.89 | 28.77 | 28.89 | -0.10% | 2,332 |
| Dec 15, 2025 | 29.18 | 29.18 | 28.92 | 28.92 | -0.23% | 894 |
| Dec 12, 2025 | 29.09 | 29.10 | 28.99 | 28.99 | -1.15% | 1,585 |
| Dec 11, 2025 | 29.12 | 29.39 | 29.11 | 29.32 | +0.24% | 2,012 |
| Dec 10, 2025 | 29.01 | 29.25 | 29.01 | 29.25 | +0.70% | 3,105 |
| Dec 9, 2025 | 28.94 | 29.13 | 28.94 | 29.05 | +0.09% | 3,312 |
| Dec 8, 2025 | 29.04 | 29.04 | 29.00 | 29.02 | -0.36% | 1,200 |
| Dec 5, 2025 | 29.11 | 29.21 | 29.11 | 29.13 | +0.28% | 1,715 |
| Dec 4, 2025 | 29.06 | 29.06 | 29.01 | 29.05 | +0.29% | 6,746 |
| Dec 3, 2025 | 28.90 | 28.97 | 28.90 | 28.97 | +0.34% | 945 |
| Dec 2, 2025 | 28.91 | 28.98 | 28.78 | 28.87 | +0.30% | 1,616 |
| Dec 1, 2025 | 28.67 | 28.91 | 28.67 | 28.78 | -0.38% | 1,542 |
| Nov 28, 2025 | 28.86 | 28.89 | 28.86 | 28.89 | +0.40% | 413 |
| Nov 26, 2025 | 28.67 | 28.85 | 28.67 | 28.78 | +0.74% | 254 |
| Nov 25, 2025 | 28.28 | 28.57 | 28.26 | 28.57 | +1.07% | 3,431 |
| Nov 24, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | +1.70% | 181 |
| Nov 21, 2025 | 27.61 | 27.91 | 27.45 | 27.79 | +1.08% | 2,726 |
| Nov 20, 2025 | 28.31 | 28.31 | 27.43 | 27.49 | -1.58% | 5,389 |
| Nov 19, 2025 | 27.93 | 28.00 | 27.93 | 27.94 | +0.13% | 1,640 |
| Nov 18, 2025 | 27.77 | 28.05 | 27.77 | 27.90 | -0.61% | 1,325 |
| Nov 17, 2025 | 28.41 | 28.41 | 28.07 | 28.07 | -1.17% | 2,308 |
| Nov 14, 2025 | 27.77 | 28.54 | 27.77 | 28.40 | +0.00% | 1,461 |
| Nov 13, 2025 | 28.78 | 28.78 | 28.40 | 28.40 | -1.96% | 15,295 |
| Nov 12, 2025 | 28.96 | 29.03 | 28.92 | 28.97 | +0.40% | 2,694 |
| Nov 11, 2025 | 28.79 | 28.86 | 28.79 | 28.86 | +0.24% | 1,927 |
| Nov 10, 2025 | 28.68 | 28.79 | 28.55 | 28.79 | +1.77% | 2,545 |
| Nov 7, 2025 | 28.09 | 28.29 | 28.03 | 28.29 | +0.06% | 3,637 |
| Nov 6, 2025 | 28.43 | 28.43 | 28.27 | 28.27 | -1.54% | 294 |
| Nov 5, 2025 | 28.72 | 28.73 | 28.71 | 28.71 | +0.77% | 387 |
| Nov 4, 2025 | 28.64 | 28.64 | 28.49 | 28.49 | -1.29% | 1,186 |
| Nov 3, 2025 | 28.80 | 28.87 | 28.80 | 28.87 | -0.02% | 678 |
| Oct 31, 2025 | 28.86 | 28.89 | 28.66 | 28.87 | +0.51% | 2,611 |
| Oct 30, 2025 | 28.90 | 28.91 | 28.73 | 28.73 | -1.11% | 2,021 |
Daily open, high, low, close and volume for Fidelity Enhanced U.S. All-Cap Equity ETF (FEAC). Showing 250 trading days. Unadjusted prices.