Skip to main content

Fidelity Covington Trust Fidelity Enhanced Large Cap Core ETF (NY: FELC )

30.81 -0.43 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 31.27 31.27 30.73 30.81 1,636,474 -0.43(-1.38%)
Mar 12, 2025 31.43 31.52 30.98 31.24 2,257,309 +0.14(+0.45%)
Mar 11, 2025 31.25 31.46 30.87 31.10 5,656,760 -0.22(-0.70%)
Mar 10, 2025 31.71 31.81 31.06 31.32 1,315,019 -0.85(-2.64%)
Mar 07, 2025 31.85 32.25 31.59 32.17 2,529,927 +0.25(+0.78%)
Mar 06, 2025 32.09 32.39 31.81 31.92 1,376,802 -0.59(-1.81%)
Mar 05, 2025 32.16 32.62 31.97 32.51 2,016,350 +0.37(+1.15%)
Mar 04, 2025 32.30 32.65 31.88 32.14 4,399,704 -0.40(-1.23%)
Mar 03, 2025 33.26 33.34 32.35 32.54 981,191 -0.61(-1.84%)
Feb 28, 2025 32.66 33.21 32.54 33.15 2,644,895 +0.48(+1.47%)
Feb 27, 2025 33.34 33.39 32.65 32.67 3,155,697 -0.52(-1.57%)
Feb 26, 2025 33.25 33.48 33.05 33.19 1,475,598 +0.05(+0.15%)
Feb 25, 2025 33.26 33.36 32.90 33.14 960,187 -0.13(-0.39%)
Feb 24, 2025 33.52 33.60 33.25 33.27 1,104,260 -0.16(-0.48%)
Feb 21, 2025 34.03 34.04 33.41 33.43 708,234 -0.60(-1.76%)
Feb 20, 2025 34.14 34.14 33.86 34.03 638,276 -0.17(-0.50%)
Feb 19, 2025 34.07 34.23 34.03 34.20 544,410 +0.09(+0.26%)
Feb 18, 2025 34.15 34.17 33.96 34.11 569,806 +0.02(+0.06%)
Feb 14, 2025 34.09 34.13 34.03 34.09 510,492 +0.02(+0.06%)
Feb 13, 2025 33.80 34.10 33.76 34.07 548,285 +0.33(+0.98%)
Feb 12, 2025 33.52 33.80 33.46 33.74 567,161 -0.10(-0.30%)
Feb 11, 2025 33.73 33.88 33.69 33.84 476,699 +0.05(+0.15%)
Feb 10, 2025 33.81 33.85 33.71 33.79 646,376 +0.19(+0.57%)
Feb 07, 2025 34.00 34.05 33.58 33.60 663,756 -0.36(-1.06%)
Feb 06, 2025 33.93 33.96 33.75 33.96 693,748 +0.12(+0.35%)
Feb 05, 2025 33.73 33.87 33.58 33.84 2,256,869 +0.08(+0.24%)
Feb 04, 2025 33.52 33.79 33.50 33.76 717,300 +0.22(+0.66%)
Feb 03, 2025 33.18 33.71 33.17 33.54 916,653 -0.24(-0.71%)
Jan 31, 2025 34.15 34.25 33.74 33.78 819,505 -0.17(-0.50%)
Jan 30, 2025 33.90 34.02 33.68 33.95 605,902 +0.12(+0.35%)
Jan 29, 2025 33.97 33.97 33.68 33.83 663,865 -0.16(-0.47%)
Jan 28, 2025 33.76 34.04 33.58 33.99 481,198 +0.31(+0.92%)
Jan 27, 2025 33.41 33.72 33.28 33.68 794,523 -0.41(-1.20%)
Jan 24, 2025 34.24 34.26 34.04 34.09 553,277 -0.11(-0.32%)
Jan 23, 2025 34.01 34.20 33.95 34.20 583,008 +0.19(+0.56%)
Jan 22, 2025 34.06 34.10 33.99 34.01 485,489 +0.17(+0.50%)
Jan 21, 2025 33.74 33.87 33.64 33.84 673,017 +0.26(+0.77%)
Jan 17, 2025 33.59 33.68 33.49 33.58 362,977 +0.33(+0.99%)
Jan 16, 2025 33.41 33.46 33.25 33.25 1,372,037 -0.05(-0.15%)
Jan 15, 2025 33.16 33.39 33.11 33.30 589,078 +0.56(+1.71%)
Jan 14, 2025 32.82 32.87 32.52 32.74 687,078 +0.07(+0.21%)
Jan 13, 2025 32.35 32.71 32.34 32.67 1,144,370 -0.02(-0.06%)
Jan 10, 2025 32.99 32.99 32.56 32.69 926,947 -0.45(-1.36%)
Jan 08, 2025 33.13 33.22 32.93 33.14 814,553 +0.01(+0.03%)
Jan 07, 2025 33.61 33.65 33.02 33.13 579,566 -0.33(-0.99%)
Jan 06, 2025 33.53 33.73 33.39 33.46 813,384 +0.19(+0.57%)
Jan 03, 2025 33.02 33.30 32.97 33.27 1,683,246 +0.40(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.