MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEAC — Fidelity Enhanced U.S. All-Cap Equity ETF
NYSE ArcaFidelity Enhanced U.S. All-Cap Equity ETF
$33.11
+0.21(+0.63%)
- O
- 33.24
- H
- 33.24
- L
- 33.11
- V
- 814.43
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.11
Period Return+223.34%
Period High$34.05
Period Low$10.06
Avg Daily Volume721.2K
Total Trading Days365
FEAC — Historical OHLCV Price & Volume Table
Jun 2, 2020 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.24 | $33.24 | $33.11 | $33.11 | +$0.21 | +0.63% | 814 | $33.17 | $33.11 $33.24 |
| Oct 1, 2026 | $32.71 | $32.97 | $32.71 | $32.90 | +$0.05 | +0.15% | 1,744 | $32.83 | $32.71 $32.97 |
| Sep 30, 2026 | $33.10 | $33.10 | $32.85 | $32.85 | $-0.04 | -0.11% | 2,451 | $33.05 | $32.85 $33.10 |
| Sep 29, 2026 | $32.79 | $32.92 | $32.79 | $32.89 | $-0.04 | -0.12% | 2,785 | $32.88 | $32.79 $32.92 |
| Sep 28, 2026 | $32.91 | $33.11 | $32.81 | $32.93 | $-0.24 | -0.72% | 6,224 | $32.99 | $32.81 $33.11 |
| Sep 25, 2026 | $33.13 | $33.20 | $33.09 | $33.17 | +$0.20 | +0.60% | 6,015 | $33.15 | $33.09 $33.20 |
| Sep 24, 2026 | $32.87 | $33.02 | $32.83 | $32.97 | $-0.02 | -0.05% | 3,298 | $32.96 | $32.83 $33.02 |
| Sep 23, 2026 | $33.18 | $33.18 | $32.98 | $32.99 | $-0.31 | -0.93% | 6,858 | $33.07 | $32.98 $33.18 |
| Sep 22, 2026 | $33.24 | $33.33 | $33.24 | $33.30 | +$0.00 | +0.01% | 4,981 | $33.27 | $33.24 $33.33 |
| Sep 21, 2026 | $33.02 | $33.30 | $33.02 | $33.30 | +$0.44 | +1.33% | 1,927 | $33.11 | $33.02 $33.30 |
| Sep 18, 2026 | $32.79 | $32.86 | $32.79 | $32.86 | $-0.08 | -0.23% | 2,728 | $32.80 | $32.79 $32.86 |
| Sep 17, 2026 | $32.80 | $32.94 | $32.80 | $32.94 | +$0.33 | +1.02% | 1,228 | $32.86 | $32.80 $32.94 |
| Sep 16, 2026 | $32.87 | $32.87 | $32.41 | $32.60 | $-0.10 | -0.32% | 3,862 | $32.74 | $32.41 $32.87 |
| Sep 15, 2026 | $32.75 | $32.80 | $32.71 | $32.71 | $-0.16 | -0.49% | 6,132 | $32.74 | $32.71 $32.80 |
| Sep 14, 2026 | $32.71 | $32.93 | $32.66 | $32.87 | $-0.17 | -0.51% | 1,015 | $32.82 | $32.66 $32.93 |
| Sep 11, 2026 | $33.09 | $33.09 | $33.04 | $33.04 | +$0.30 | +0.91% | 622 | $33.07 | $33.04 $33.09 |
| Sep 10, 2026 | $32.63 | $32.78 | $32.63 | $32.74 | $-0.16 | -0.49% | 4,261 | $32.74 | $32.63 $32.78 |
| Sep 9, 2026 | $32.99 | $32.99 | $32.82 | $32.90 | $-0.22 | -0.66% | 3,608 | $32.92 | $32.82 $32.99 |
| Sep 8, 2026 | $33.31 | $33.31 | $33.10 | $33.12 | $-0.31 | -0.93% | 2,618 | $33.18 | $33.10 $33.31 |
| Sep 4, 2026 | $33.55 | $33.55 | $33.33 | $33.43 | $-0.09 | -0.27% | 6,524 | $33.43 | $33.33 $33.55 |
| Sep 3, 2026 | $33.37 | $33.52 | $33.29 | $33.52 | +$0.31 | +0.93% | 3,603 | $33.35 | $33.29 $33.52 |
| Sep 2, 2026 | $33.27 | $33.27 | $33.21 | $33.21 | +$0.14 | +0.44% | 567 | $33.19 | $33.21 $33.27 |
| Sep 1, 2026 | $33.03 | $33.11 | $33.00 | $33.07 | $-0.23 | -0.70% | 3,270 | $33.06 | $33.00 $33.11 |
| Aug 31, 2026 | $33.22 | $33.30 | $33.22 | $33.30 | $-0.12 | -0.36% | 1,732 | $33.23 | $33.22 $33.30 |
| Aug 28, 2026 | $33.64 | $33.66 | $33.41 | $33.42 | $-0.13 | -0.39% | 10,405 | $33.57 | $33.41 $33.66 |
| Aug 27, 2026 | $33.51 | $33.58 | $33.41 | $33.55 | +$0.28 | +0.85% | 8,301 | $33.52 | $33.41 $33.58 |
| Aug 26, 2026 | $33.27 | $33.27 | $33.27 | $33.27 | +$0.01 | +0.02% | 363 | $33.28 | $33.27 $33.27 |
| Aug 25, 2026 | $33.26 | $33.26 | $33.26 | $33.26 | +$0.13 | +0.38% | 150 | $33.23 | $33.26 $33.26 |
| Aug 24, 2026 | $33.27 | $33.27 | $33.14 | $33.14 | $-0.11 | -0.32% | 2,567 | $33.19 | $33.14 $33.27 |
| Aug 21, 2026 | $33.18 | $33.24 | $33.11 | $33.24 | +$0.16 | +0.48% | 12,520 | $33.19 | $33.11 $33.24 |