Fidelity Enhanced Large Cap Growth ETF (FELG)
NYSEARCA: FELG · Real-Time Price · USD
34.10
+1.45 (4.44%)
At close: May 12, 2025, 4:00 PM
34.10
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FELG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.97 | 34.10 | 33.61 | 34.10 | 34.10 | 4.44% | 391,438 |
| May 9, 2025 | 32.78 | 32.91 | 32.56 | 32.65 | 32.65 | -0.12% | 451,322 |
| May 8, 2025 | 32.76 | 33.01 | 32.45 | 32.69 | 32.69 | 0.74% | 205,446 |
| May 7, 2025 | 32.39 | 32.61 | 32.05 | 32.45 | 32.45 | 0.15% | 183,570 |
| May 6, 2025 | 32.33 | 32.62 | 32.21 | 32.40 | 32.40 | -0.95% | 144,930 |
| May 5, 2025 | 32.63 | 32.91 | 32.62 | 32.71 | 32.71 | -0.61% | 183,291 |
| May 2, 2025 | 32.79 | 33.04 | 32.62 | 32.91 | 32.91 | 1.45% | 272,939 |
| May 1, 2025 | 32.59 | 32.83 | 32.41 | 32.44 | 32.44 | 1.31% | 301,212 |
| Apr 30, 2025 | 31.46 | 32.11 | 31.15 | 32.02 | 32.02 | - | 260,798 |
| Apr 29, 2025 | 31.63 | 32.08 | 31.63 | 32.02 | 32.02 | 0.60% | 479,537 |
| Apr 28, 2025 | 31.91 | 31.98 | 31.41 | 31.83 | 31.83 | -0.06% | 367,038 |
| Apr 25, 2025 | 31.44 | 31.90 | 31.34 | 31.85 | 31.85 | 1.59% | 616,949 |
| Apr 24, 2025 | 30.59 | 31.39 | 30.59 | 31.35 | 31.35 | 2.92% | 324,378 |
| Apr 23, 2025 | 30.75 | 31.05 | 30.35 | 30.46 | 30.46 | 2.35% | 329,918 |
| Apr 22, 2025 | 29.34 | 29.98 | 29.31 | 29.76 | 29.76 | 2.69% | 453,132 |
| Apr 21, 2025 | 29.38 | 29.40 | 28.65 | 28.98 | 28.98 | -2.65% | 375,426 |
| Apr 17, 2025 | 29.99 | 30.06 | 29.61 | 29.77 | 29.77 | -0.23% | 609,976 |
| Apr 16, 2025 | 30.12 | 30.35 | 29.40 | 29.84 | 29.84 | -2.93% | 495,087 |
| Apr 15, 2025 | 30.73 | 31.00 | 30.63 | 30.74 | 30.74 | - | 318,504 |
| Apr 14, 2025 | 31.30 | 31.31 | 30.45 | 30.74 | 30.74 | 0.62% | 595,977 |
| Apr 11, 2025 | 29.81 | 30.63 | 29.75 | 30.55 | 30.55 | 2.04% | 408,138 |
| Apr 10, 2025 | 30.41 | 30.50 | 29.08 | 29.94 | 29.94 | -4.07% | 665,649 |
| Apr 9, 2025 | 27.92 | 31.40 | 27.92 | 31.21 | 31.21 | 11.62% | 939,140 |
| Apr 8, 2025 | 29.64 | 29.84 | 27.55 | 27.96 | 27.96 | -1.65% | 1,018,545 |
| Apr 7, 2025 | 27.13 | 29.64 | 26.91 | 28.43 | 28.43 | 0.11% | 1,206,017 |
| Apr 4, 2025 | 29.17 | 29.36 | 28.37 | 28.40 | 28.40 | -5.74% | 1,039,025 |
| Apr 3, 2025 | 30.55 | 30.76 | 30.09 | 30.13 | 30.13 | -6.08% | 1,325,625 |
| Apr 2, 2025 | 31.37 | 32.29 | 31.30 | 32.08 | 32.08 | 0.94% | 338,461 |
| Apr 1, 2025 | 31.36 | 31.86 | 31.25 | 31.78 | 31.78 | 0.89% | 684,189 |
| Mar 31, 2025 | 30.90 | 31.56 | 30.60 | 31.50 | 31.50 | 0.19% | 447,933 |
| Mar 28, 2025 | 32.15 | 32.20 | 31.38 | 31.44 | 31.44 | -2.51% | 506,479 |
| Mar 27, 2025 | 32.33 | 32.59 | 32.16 | 32.25 | 32.25 | -0.62% | 364,336 |
| Mar 26, 2025 | 33.12 | 33.12 | 32.35 | 32.45 | 32.45 | -2.17% | 291,343 |
| Mar 25, 2025 | 33.13 | 33.22 | 33.01 | 33.17 | 33.17 | 0.55% | 909,181 |
| Mar 24, 2025 | 32.81 | 33.08 | 32.72 | 32.99 | 32.99 | 2.17% | 463,092 |
| Mar 21, 2025 | 31.81 | 32.34 | 31.74 | 32.29 | 32.29 | 0.53% | 357,965 |
| Mar 20, 2025 | 31.97 | 32.58 | 31.97 | 32.12 | 32.08 | -0.25% | 433,847 |
| Mar 19, 2025 | 31.94 | 32.52 | 31.79 | 32.20 | 32.16 | 1.43% | 502,921 |
| Mar 18, 2025 | 32.13 | 32.13 | 31.59 | 31.75 | 31.71 | -1.66% | 526,538 |
| Mar 17, 2025 | 32.19 | 32.53 | 32.04 | 32.28 | 32.24 | 0.16% | 461,574 |
| Mar 14, 2025 | 31.80 | 32.31 | 31.80 | 32.23 | 32.19 | 2.55% | 410,841 |
| Mar 13, 2025 | 32.04 | 32.12 | 31.34 | 31.43 | 31.39 | -2.18% | 731,638 |
| Mar 12, 2025 | 32.27 | 32.40 | 31.76 | 32.13 | 32.09 | 1.42% | 363,405 |
| Mar 11, 2025 | 31.66 | 32.16 | 31.36 | 31.68 | 31.64 | -0.31% | 631,055 |
| Mar 10, 2025 | 32.47 | 32.49 | 31.47 | 31.78 | 31.74 | -4.02% | 670,351 |
| Mar 7, 2025 | 32.81 | 33.21 | 32.33 | 33.11 | 33.07 | 0.58% | 543,803 |
| Mar 6, 2025 | 33.27 | 33.66 | 32.79 | 32.92 | 32.88 | -2.80% | 560,080 |
| Mar 5, 2025 | 33.42 | 33.99 | 33.15 | 33.87 | 33.83 | 1.35% | 550,050 |
| Mar 4, 2025 | 33.29 | 33.98 | 32.83 | 33.42 | 33.38 | -0.59% | 1,088,627 |
| Mar 3, 2025 | 34.71 | 34.79 | 33.38 | 33.62 | 33.58 | -2.66% | 518,319 |