Fidelity Enhanced U.S. All-Cap Equity ETF

FEAC
🏛️ usa →
28.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.97 28.11 27.97 28.11 0.0M
2025-09-25 27.99 27.99 27.91 27.91 0.0M
2025-09-24 28.16 28.24 28.05 28.05 0.0M
2025-09-23 28.41 28.46 28.17 28.17 0.0M
2025-09-22 28.35 28.35 28.35 28.35 0.0M
2025-09-19 28.19 28.20 28.15 28.20 0.0M
2025-09-18 28.22 28.24 28.21 28.21 0.0M
2025-09-17 28.02 28.02 27.97 28.00 0.0M
2025-09-16 27.99 28.04 27.99 27.99 0.0M
2025-09-15 28.07 28.07 28.04 28.05 0.0M
2025-09-12 27.97 28.06 27.94 27.94 0.0M
2025-09-11 27.86 27.96 27.86 27.96 0.0M
2025-09-10 27.74 27.85 27.70 27.70 0.0M
2025-09-09 27.65 27.66 27.60 27.66 0.0M
2025-09-08 27.64 27.64 27.64 27.64 0.0M
2025-09-05 27.44 27.50 27.43 27.50 0.0M
2025-09-04 27.42 27.56 27.42 27.56 0.0M
2025-09-03 27.32 27.34 27.32 27.34 0.0M
2025-09-02 27.13 27.21 27.13 27.21 0.0M
2025-08-29 27.32 27.35 27.32 27.35 0.0M
2025-08-28 27.56 27.58 27.56 27.57 0.0M
2025-08-27 27.40 27.47 27.40 27.45 0.0M
2025-08-26 27.19 27.40 27.19 27.34 0.0M
2025-08-25 27.35 27.35 27.23 27.23 0.0M
2025-08-22 27.15 27.36 27.15 27.36 0.0M
2025-08-21 26.91 26.99 26.88 26.88 0.0M
2025-08-20 27.00 27.00 26.91 27.00 0.0M
2025-08-19 27.08 27.15 27.07 27.15 0.0M
2025-08-18 27.25 27.28 27.23 27.23 0.0M
2025-08-15 27.30 27.30 27.18 27.18 0.0M
2025-08-14 27.15 27.36 27.15 27.36 0.0M
2025-08-13 27.28 27.33 27.28 27.33 0.0M
2025-08-12 26.96 27.15 26.96 27.15 0.0M
2025-08-11 26.87 26.87 26.77 26.77 0.0M
2025-08-08 26.79 26.87 26.77 26.83 0.0M
2025-08-07 26.88 26.88 26.55 26.62 0.0M
2025-08-06 26.48 26.63 26.48 26.63 0.0M
2025-08-05 26.55 26.60 26.50 26.50 0.0M
2025-08-04 26.48 26.59 26.48 26.54 0.0M
2025-08-01 26.17 26.30 26.16 26.17 0.0M
2025-07-31 26.69 26.69 26.53 26.54 0.0M
2025-07-30 26.84 26.84 26.66 26.67 0.0M
2025-07-29 26.76 26.77 26.62 26.67 0.0M
2025-07-28 26.84 26.84 26.79 26.79 0.0M
2025-07-25 26.79 26.79 26.79 26.79 0.0M
2025-07-24 26.65 26.65 26.65 26.65 0.0M
2025-07-23 26.44 26.63 26.42 26.63 0.0M
2025-07-22 26.48 26.48 26.44 26.44 0.0M
2025-07-21 26.40 26.60 26.40 26.47 0.0M
2025-07-18 26.42 26.54 26.31 26.37 0.0M
2025-07-17 26.39 26.43 26.39 26.43 0.0M
2025-07-16 26.30 26.32 26.11 26.32 0.0M
2025-07-15 26.35 26.35 26.24 26.24 0.0M
2025-07-14 26.27 26.40 26.27 26.35 0.0M
2025-07-11 26.36 26.36 26.27 26.31 0.0M
2025-07-10 26.38 26.50 26.34 26.43 0.0M
2025-07-09 26.41 26.41 26.41 26.41 0.0M
2025-07-08 26.28 26.33 26.26 26.26 0.0M
2025-07-07 26.42 26.44 26.29 26.30 0.0M
2025-07-03 26.35 26.54 26.35 26.53 0.1M
2025-07-02 26.30 26.37 26.30 26.36 0.0M
2025-07-01 26.18 26.25 26.13 26.21 0.0M
2025-06-30 26.12 26.28 26.02 26.28 0.0M
2025-06-27 25.94 26.11 25.94 26.11 0.0M
2025-06-26 25.80 25.92 25.80 25.92 0.0M
2025-06-25 25.85 25.85 25.62 25.73 0.0M
2025-06-24 25.65 25.79 25.58 25.77 0.0M
2025-06-23 25.13 25.37 25.13 25.37 0.0M
2025-06-20 25.15 25.15 25.14 25.14 0.0M
2025-06-18 25.36 25.36 25.26 25.26 0.0M
2025-06-17 25.42 25.42 25.29 25.29 0.0M
2025-06-16 25.40 25.51 25.40 25.48 0.0M
2025-06-13 25.37 25.37 25.15 25.22 0.0M
2025-06-12 25.44 25.62 25.44 25.57 0.0M
2025-06-11 25.66 25.66 25.49 25.51 0.0M
2025-06-10 25.54 25.60 25.47 25.55 0.0M
2025-06-09 25.49 25.53 25.47 25.52 0.0M
2025-06-06 25.51 25.51 25.42 25.47 0.0M
2025-06-05 25.17 25.38 25.17 25.27 0.0M
2025-06-04 25.30 25.30 25.30 25.30 0.0M
2025-06-03 25.29 25.29 25.10 25.24 0.0M
2025-06-02 25.06 25.06 25.06 25.06 0.0M
2025-05-30 24.99 24.99 24.99 24.99 0.0M
2025-05-29 24.81 24.97 24.81 24.97 0.0M
2025-05-28 24.94 24.94 24.94 24.94 0.0M
2025-05-27 24.78 25.12 24.78 25.00 0.0M
2025-05-23 24.54 24.54 24.54 24.54 0.0M
2025-05-22 24.76 24.76 24.76 24.76 0.0M
2025-05-21 24.75 24.75 24.75 24.75 0.0M
2025-05-20 25.10 25.15 25.10 25.11 0.0M
2025-05-19 25.16 25.16 25.16 25.16 0.0M
2025-05-16 24.91 25.14 24.91 25.13 0.0M
2025-05-15 24.94 24.94 24.94 24.94 0.0M
2025-05-14 25.03 25.03 24.88 24.88 0.0M
2025-05-13 24.90 24.97 24.77 24.89 0.0M
2025-05-12 24.32 24.75 24.32 24.68 0.0M
2025-05-09 24.04 24.06 23.88 23.95 0.0M
2025-05-08 23.90 24.24 23.90 23.96 0.0M
2025-05-07 23.81 23.93 23.79 23.82 0.0M
2025-05-06 23.83 23.83 23.78 23.78 0.0M
2025-05-05 23.90 23.90 23.90 23.90 0.0M
2025-05-02 24.02 24.15 24.02 24.04 0.0M
2025-05-01 23.85 23.90 23.04 23.68 0.0M
2025-04-30 23.51 23.59 23.51 23.59 0.0M
2025-04-29 23.36 23.51 23.36 23.51 0.0M
2025-04-28 23.31 23.40 23.15 23.40 0.0M
2025-04-25 23.33 23.33 23.33 23.33 0.0M
2025-04-24 23.01 23.16 23.01 23.16 0.0M
2025-04-23 22.95 22.95 22.68 22.68 0.0M
2025-04-22 22.16 22.31 22.16 22.31 0.0M
2025-04-21 21.87 21.87 21.65 21.78 0.0M
2025-04-17 22.34 22.39 22.15 22.27 0.0M
2025-04-16 22.49 22.49 22.13 22.30 0.0M
2025-04-15 22.90 22.94 22.75 22.87 0.0M
2025-04-14 23.06 23.06 22.77 22.77 0.0M
2025-04-11 22.13 22.68 22.13 22.59 0.0M
2025-04-10 22.53 22.53 22.02 22.18 0.0M
2025-04-09 21.18 23.07 21.18 23.04 0.0M
2025-04-08 22.19 22.23 21.00 21.04 0.0M
2025-04-07 20.72 21.43 20.69 21.41 0.0M
2025-04-04 22.03 22.15 21.46 21.46 0.0M
2025-04-03 23.00 23.07 22.80 22.80 0.0M
2025-04-02 23.55 23.97 23.55 23.97 0.0M
2025-04-01 23.62 23.76 23.62 23.76 0.0M
2025-03-31 23.23 23.68 23.23 23.68 0.0M
2025-03-28 23.77 23.77 23.61 23.61 0.0M
2025-03-27 24.17 24.17 24.14 24.14 0.0M
2025-03-26 24.36 24.36 24.13 24.20 0.0M
2025-03-25 24.49 24.49 24.49 24.49 0.0M
2025-03-24 24.34 24.50 24.34 24.50 0.0M
2025-03-21 23.81 24.09 23.81 24.06 0.0M
2025-03-20 24.04 24.15 24.04 24.11 0.0M
2025-03-19 23.98 24.14 23.91 24.13 0.0M
2025-03-18 23.89 23.89 23.82 23.85 0.0M
2025-03-17 24.03 24.24 24.00 24.12 0.0M
2025-03-14 23.78 23.93 23.78 23.93 0.0M
2025-03-13 23.66 23.70 23.36 23.36 0.0M
2025-03-12 23.67 23.77 23.67 23.73 0.0M
2025-03-11 23.68 23.81 23.42 23.58 0.0M
2025-03-10 24.04 24.04 23.56 23.67 0.0M
2025-03-07 24.18 24.39 23.85 24.37 0.0M
2025-03-06 24.22 24.24 24.13 24.17 0.0M
2025-03-05 24.43 24.72 24.38 24.66 0.0M
2025-03-04 24.49 24.68 24.22 24.37 0.0M
2025-03-03 25.14 25.14 24.62 24.62 0.0M
2025-02-28 24.76 25.15 24.76 25.15 0.0M
2025-02-27 25.23 25.24 24.78 24.78 0.0M
2025-02-26 25.17 25.17 25.17 25.17 0.0M
2025-02-25 25.33 25.33 25.02 25.12 0.0M
2025-02-24 25.54 25.54 25.31 25.31 0.0M
2025-02-21 25.72 25.72 25.37 25.40 0.0M
2025-02-20 25.92 26.02 25.80 25.89 0.0M
2025-02-19 26.02 26.02 26.02 26.02 0.0M
2025-02-18 26.01 26.01 25.92 25.95 0.0M
2025-02-14 25.86 25.94 25.76 25.87 0.0M
2025-02-13 25.77 25.85 25.77 25.85 0.0M
2025-02-12 25.59 25.71 25.56 25.63 0.0M
2025-02-11 25.75 25.75 25.71 25.71 0.0M
2025-02-10 25.70 25.75 25.68 25.73 0.0M
2025-02-07 25.88 25.91 25.52 25.52 0.0M
2025-02-06 25.80 25.85 25.74 25.74 0.0M
2025-02-05 25.55 25.68 25.55 25.68 0.0M
2025-02-04 25.39 25.56 25.39 25.55 0.0M
2025-02-03 25.23 25.43 25.23 25.38 0.0M
2025-01-31 25.89 25.89 25.58 25.58 0.0M
2025-01-30 25.65 25.76 25.57 25.70 0.0M
2025-01-29 25.62 25.62 25.59 25.59 0.0M
2025-01-28 25.60 25.66 25.60 25.66 0.0M
2025-01-27 25.40 25.48 25.37 25.41 0.0M
2025-01-24 26.01 26.01 25.80 25.83 0.0M
2025-01-23 25.69 25.88 25.69 25.88 0.0M
2025-01-22 25.86 25.87 25.81 25.81 0.0M
2025-01-21 25.68 25.68 25.64 25.68 0.0M
2025-01-17 25.50 25.53 25.45 25.45 0.0M
2025-01-16 25.39 25.39 25.22 25.26 0.0M
2025-01-15 25.10 25.23 25.10 25.23 0.0M
2025-01-14 24.70 24.75 24.61 24.75 0.0M
2025-01-13 24.50 24.71 24.49 24.71 0.0M
2025-01-10 24.98 24.98 24.65 24.68 0.0M
2025-01-08 24.94 25.09 24.93 25.08 0.0M
2025-01-07 25.30 25.30 25.02 25.04 0.0M
2025-01-06 25.43 25.50 25.32 25.33 0.0M
2025-01-03 25.00 25.20 25.00 25.14 0.0M
2025-01-02 25.05 25.08 24.85 24.85 0.0M