Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,211.32 +23.65 (+0.46%) Dow
39,379.73 +323.34 (+0.83%) Nasdaq
16,343.30 +40.55 (+0.25%) Bitcoin USD
62,335.88 +108.16 (+0.17%) CMC Crypto 200
1,340.79 +40.69 (+3.13%)
Fidelity Enhanced Large Cap Value ETF (FELV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 28.47 | 28.67 | 28.46 | 28.66 | 28.66 | 76,043 |
| 08 May 2024 | 28.29 | 28.48 | 28.29 | 28.44 | 28.44 | 88,200 |
| 07 May 2024 | 28.38 | 28.49 | 28.38 | 28.42 | 28.42 | 79,700 |
| 06 May 2024 | 28.28 | 28.40 | 28.28 | 28.40 | 28.40 | 71,000 |
| 03 May 2024 | 28.21 | 28.26 | 28.02 | 28.16 | 28.16 | 126,100 |
| 02 May 2024 | 28.02 | 28.08 | 27.85 | 28.03 | 28.03 | 103,100 |
| 01 May 2024 | 27.86 | 28.20 | 27.84 | 27.86 | 27.86 | 59,300 |
| 30 Apr 2024 | 28.22 | 28.22 | 27.93 | 27.94 | 27.94 | 130,900 |
| 29 Apr 2024 | 28.23 | 28.35 | 28.22 | 28.32 | 28.32 | 113,100 |
| 26 Apr 2024 | 28.11 | 28.28 | 28.09 | 28.21 | 28.21 | 116,900 |
| 25 Apr 2024 | 28.08 | 28.24 | 27.98 | 28.19 | 28.19 | 50,800 |
| 24 Apr 2024 | 28.22 | 28.30 | 28.13 | 28.28 | 28.28 | 135,300 |
| 23 Apr 2024 | 28.09 | 28.33 | 28.09 | 28.27 | 28.27 | 76,100 |
| 22 Apr 2024 | 27.89 | 28.19 | 27.81 | 28.06 | 28.06 | 89,500 |
| 19 Apr 2024 | 27.68 | 27.84 | 27.68 | 27.80 | 27.80 | 61,800 |
| 18 Apr 2024 | 27.73 | 27.86 | 27.60 | 27.66 | 27.66 | 57,400 |
| 17 Apr 2024 | 27.77 | 27.86 | 27.56 | 27.64 | 27.64 | 87,100 |
| 16 Apr 2024 | 27.85 | 27.86 | 27.66 | 27.71 | 27.71 | 94,800 |
| 15 Apr 2024 | 28.26 | 28.34 | 27.78 | 27.84 | 27.84 | 73,700 |
| 12 Apr 2024 | 28.27 | 28.37 | 27.97 | 28.03 | 28.03 | 118,600 |
| 11 Apr 2024 | 28.57 | 28.59 | 28.32 | 28.45 | 28.45 | 164,700 |
| 10 Apr 2024 | 28.55 | 28.66 | 28.41 | 28.51 | 28.51 | 111,600 |
| 09 Apr 2024 | 28.91 | 28.99 | 28.67 | 28.86 | 28.86 | 73,400 |
| 08 Apr 2024 | 28.85 | 28.94 | 28.84 | 28.86 | 28.86 | 71,100 |
| 05 Apr 2024 | 28.65 | 28.91 | 28.65 | 28.88 | 28.88 | 60,400 |
| 04 Apr 2024 | 29.14 | 29.17 | 28.61 | 28.65 | 28.65 | 105,400 |
| 03 Apr 2024 | 28.84 | 29.00 | 28.84 | 28.94 | 28.94 | 81,500 |
| 02 Apr 2024 | 28.89 | 28.97 | 28.85 | 28.94 | 28.94 | 4,591,200 |
| 01 Apr 2024 | 29.21 | 29.25 | 29.08 | 29.08 | 29.08 | 71,600 |
| 28 Mar 2024 | 29.15 | 29.27 | 29.15 | 29.20 | 29.20 | 109,600 |
| 27 Mar 2024 | 28.81 | 29.11 | 28.81 | 29.10 | 29.10 | 92,100 |
| 26 Mar 2024 | 28.76 | 28.78 | 28.67 | 28.67 | 28.67 | 110,500 |
| 25 Mar 2024 | 28.62 | 28.76 | 28.62 | 28.69 | 28.69 | 130,800 |
| 22 Mar 2024 | 28.80 | 28.86 | 28.66 | 28.66 | 28.66 | 114,100 |
| 21 Mar 2024 | 28.73 | 28.90 | 28.73 | 28.81 | 28.81 | 81,000 |
| 20 Mar 2024 | 28.37 | 28.64 | 28.33 | 28.61 | 28.61 | 97,900 |
| 19 Mar 2024 | 28.19 | 28.38 | 28.19 | 28.36 | 28.36 | 557,200 |
| 18 Mar 2024 | 28.18 | 28.28 | 28.12 | 28.21 | 28.21 | 75,800 |
| 15 Mar 2024 | 28.07 | 28.22 | 28.07 | 28.12 | 28.12 | 125,300 |
| 15 Mar 2024 | 0.261 Dividend | |||||
| 14 Mar 2024 | 28.57 | 28.65 | 28.27 | 28.42 | 28.16 | 87,800 |
| 13 Mar 2024 | 28.54 | 28.71 | 28.54 | 28.62 | 28.36 | 71,000 |
| 12 Mar 2024 | 28.54 | 28.62 | 28.44 | 28.56 | 28.30 | 113,600 |
| 11 Mar 2024 | 28.31 | 28.52 | 28.30 | 28.49 | 28.23 | 74,400 |
| 08 Mar 2024 | 28.51 | 28.58 | 28.40 | 28.43 | 28.17 | 98,900 |
| 07 Mar 2024 | 28.38 | 28.47 | 28.37 | 28.40 | 28.14 | 151,800 |
| 06 Mar 2024 | 28.17 | 28.36 | 28.17 | 28.25 | 27.99 | 252,900 |
| 05 Mar 2024 | 28.10 | 28.27 | 27.99 | 28.06 | 27.80 | 252,300 |
| 04 Mar 2024 | 28.08 | 28.27 | 28.08 | 28.18 | 27.92 | 236,800 |
| 01 Mar 2024 | 27.96 | 28.16 | 27.96 | 28.15 | 27.89 | 220,300 |
| 29 Feb 2024 | 27.98 | 28.05 | 27.88 | 27.98 | 27.72 | 196,000 |
| 28 Feb 2024 | 27.81 | 27.97 | 27.80 | 27.91 | 27.65 | 111,100 |
| 27 Feb 2024 | 27.83 | 27.89 | 27.81 | 27.88 | 27.62 | 78,300 |
| 26 Feb 2024 | 27.87 | 27.99 | 27.80 | 27.80 | 27.54 | 112,300 |
| 23 Feb 2024 | 27.78 | 27.97 | 27.78 | 27.92 | 27.67 | 92,000 |
| 22 Feb 2024 | 27.68 | 27.81 | 27.59 | 27.76 | 27.51 | 86,100 |
| 21 Feb 2024 | 27.39 | 27.54 | 27.38 | 27.53 | 27.28 | 81,000 |
| 20 Feb 2024 | 27.33 | 27.51 | 27.33 | 27.44 | 27.19 | 121,000 |
| 16 Feb 2024 | 27.52 | 27.64 | 27.46 | 27.46 | 27.21 | 111,800 |
| 15 Feb 2024 | 27.33 | 27.61 | 27.33 | 27.58 | 27.33 | 88,700 |
| 14 Feb 2024 | 27.18 | 27.28 | 27.10 | 27.27 | 27.02 | 78,300 |
| 13 Feb 2024 | 27.21 | 27.21 | 26.89 | 27.06 | 26.81 | 68,300 |
| 12 Feb 2024 | 27.25 | 27.56 | 27.25 | 27.48 | 27.23 | 87,000 |
| 09 Feb 2024 | 27.30 | 27.32 | 27.17 | 27.30 | 27.05 | 129,900 |
| 08 Feb 2024 | 27.20 | 27.27 | 27.15 | 27.26 | 27.01 | 54,500 |
| 07 Feb 2024 | 27.21 | 27.29 | 27.16 | 27.24 | 26.99 | 82,100 |
| 06 Feb 2024 | 26.99 | 27.15 | 26.97 | 27.12 | 26.87 | 99,200 |
| 05 Feb 2024 | 27.09 | 27.10 | 26.90 | 26.98 | 26.73 | 114,300 |
| 02 Feb 2024 | 27.17 | 27.33 | 27.05 | 27.24 | 26.99 | 71,200 |
| 01 Feb 2024 | 26.98 | 27.22 | 26.90 | 27.21 | 26.96 | 78,700 |
| 31 Jan 2024 | 27.20 | 27.27 | 26.94 | 26.94 | 26.69 | 109,200 |
| 30 Jan 2024 | 27.09 | 27.27 | 27.09 | 27.24 | 26.99 | 76,300 |
| 29 Jan 2024 | 26.96 | 27.18 | 26.96 | 27.15 | 26.90 | 318,000 |
| 26 Jan 2024 | 26.96 | 27.08 | 26.96 | 27.04 | 26.79 | 91,200 |
| 25 Jan 2024 | 26.86 | 27.05 | 26.85 | 27.05 | 26.80 | 152,300 |
| 24 Jan 2024 | 26.97 | 26.99 | 26.78 | 26.78 | 26.53 | 93,200 |
| 23 Jan 2024 | 26.83 | 26.92 | 26.80 | 26.88 | 26.63 | 88,900 |
| 22 Jan 2024 | 26.87 | 26.94 | 26.82 | 26.85 | 26.60 | 95,700 |
| 19 Jan 2024 | 26.54 | 26.82 | 26.48 | 26.77 | 26.52 | 82,600 |
| 18 Jan 2024 | 26.44 | 26.53 | 26.29 | 26.52 | 26.28 | 105,400 |
| 17 Jan 2024 | 26.35 | 26.55 | 26.34 | 26.44 | 26.20 | 79,100 |
| 16 Jan 2024 | 26.70 | 26.70 | 26.52 | 26.61 | 26.37 | 108,900 |
| 12 Jan 2024 | 26.78 | 26.91 | 26.72 | 26.78 | 26.54 | 43,800 |
| 11 Jan 2024 | 26.86 | 26.86 | 26.59 | 26.76 | 26.51 | 63,200 |
| 10 Jan 2024 | 26.80 | 26.88 | 26.74 | 26.86 | 26.61 | 90,800 |
| 09 Jan 2024 | 26.80 | 26.88 | 26.77 | 26.82 | 26.57 | 69,800 |
| 08 Jan 2024 | 26.65 | 26.96 | 26.63 | 26.95 | 26.71 | 107,300 |
| 05 Jan 2024 | 26.60 | 26.82 | 26.60 | 26.71 | 26.46 | 89,200 |
| 04 Jan 2024 | 26.65 | 26.82 | 26.64 | 26.64 | 26.40 | 89,700 |
| 03 Jan 2024 | 26.75 | 26.84 | 26.65 | 26.69 | 26.44 | 111,700 |
| 02 Jan 2024 | 26.64 | 27.00 | 26.64 | 26.90 | 26.65 | 131,200 |
| 29 Dec 2023 | 26.86 | 26.92 | 26.75 | 26.85 | 26.60 | 115,000 |
| 28 Dec 2023 | 26.81 | 26.94 | 26.81 | 26.92 | 26.67 | 102,800 |
| 28 Dec 2023 | 0.012 Dividend | |||||
| 27 Dec 2023 | 26.83 | 26.92 | 26.81 | 26.88 | 26.62 | 111,900 |
| 26 Dec 2023 | 26.71 | 26.90 | 26.70 | 26.85 | 26.59 | 111,500 |
| 22 Dec 2023 | 26.61 | 26.80 | 26.61 | 26.69 | 26.43 | 47,500 |
| 21 Dec 2023 | 26.45 | 26.60 | 26.41 | 26.60 | 26.34 | 76,300 |
| 20 Dec 2023 | 26.61 | 26.77 | 26.32 | 26.32 | 26.07 | 210,100 |
| 19 Dec 2023 | 26.48 | 26.75 | 26.48 | 26.75 | 26.49 | 114,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.