Fidelity Covington Trust (FELC) Historical Stock Data
37.95 ↓0.07 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FELC is up 0.01% a day on average. There have been 19 days where Fidelity Covington Trust closed green and 11 days where FELC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 37.95 | 37.95 | ↑$0.00 (0.00%) | 37.72 | 38.07 | 646.38K |
| 2025-12-15 | 38.26 | 38.02 | ↓$0.24 (-0.63%) | 37.94 | 38.26 | 721.08K |
| 2025-12-12 | 38.42 | 38.06 | ↓$0.36 (-0.94%) | 37.94 | 38.46 | 592.69K |
| 2025-12-11 | 38.28 | 38.48 | ↑$0.20 (0.52%) | 38.12 | 38.50 | 719.57K |
| 2025-12-10 | 38.16 | 38.39 | ↑$0.23 (0.60%) | 38.07 | 38.50 | 807.44K |
| 2025-12-09 | 38.15 | 38.16 | ↑$0.01 (0.03%) | 38.15 | 38.31 | 595.34K |
| 2025-12-08 | 38.35 | 38.24 | ↓$0.11 (-0.29%) | 38.11 | 38.38 | 542.73K |
| 2025-12-05 | 38.25 | 38.33 | ↑$0.08 (0.21%) | 38.25 | 38.46 | 828.72K |
| 2025-12-04 | 38.25 | 38.22 | ↓$0.03 (-0.08%) | 38.07 | 38.25 | 652.60K |
| 2025-12-03 | 37.99 | 38.14 | ↑$0.15 (0.39%) | 37.93 | 38.21 | 1.47M |
| 2025-12-02 | 38.01 | 38.03 | ↑$0.02 (0.05%) | 37.91 | 38.15 | 522.23K |
| 2025-12-01 | 37.84 | 37.95 | ↑$0.11 (0.29%) | 37.78 | 38.08 | 619.11K |
| 2025-11-28 | 37.91 | 38.08 | ↑$0.17 (0.45%) | 37.91 | 38.09 | 351.75K |
| 2025-11-26 | 37.79 | 37.87 | ↑$0.08 (0.21%) | 37.71 | 38.00 | 731.45K |
| 2025-11-25 | 37.29 | 37.64 | ↑$0.35 (0.94%) | 37.08 | 37.69 | 671.22K |
| 2025-11-24 | 36.89 | 37.25 | ↑$0.36 (0.98%) | 36.86 | 37.31 | 726.15K |
| 2025-11-21 | 36.40 | 36.66 | ↑$0.26 (0.71%) | 36.17 | 36.95 | 1.70M |
| 2025-11-20 | 37.48 | 36.32 | ↓$1.16 (-3.09%) | 36.27 | 37.58 | 2.83M |
| 2025-11-19 | 36.78 | 36.88 | ↑$0.10 (0.27%) | 36.66 | 37.16 | 0.99M |
| 2025-11-18 | 36.87 | 36.79 | ↓$0.08 (-0.22%) | 36.55 | 37.05 | 1.39M |
| 2025-11-17 | 37.35 | 37.10 | ↓$0.25 (-0.67%) | 36.92 | 37.59 | 773.93K |
| 2025-11-14 | 37.13 | 37.48 | ↑$0.35 (0.94%) | 36.99 | 37.69 | 1.05M |
| 2025-11-13 | 38.01 | 37.53 | ↓$0.48 (-1.26%) | 37.44 | 38.03 | 1.33M |
| 2025-11-12 | 38.18 | 38.15 | ↓$0.03 (-0.08%) | 38.02 | 38.21 | 789.20K |
| 2025-11-11 | 37.91 | 38.11 | ↑$0.20 (0.53%) | 37.87 | 38.15 | 654.06K |
| 2025-11-10 | 37.71 | 37.96 | ↑$0.25 (0.66%) | 37.62 | 38.02 | 0.91M |
| 2025-11-07 | 37.21 | 37.36 | ↑$0.15 (0.40%) | 36.83 | 37.36 | 1.34M |
| 2025-11-06 | 37.69 | 37.34 | ↓$0.35 (-0.93%) | 37.26 | 37.75 | 1.20M |
| 2025-11-05 | 37.60 | 37.77 | ↑$0.17 (0.45%) | 37.59 | 37.96 | 817.15K |
| 2025-11-04 | 37.64 | 37.62 | ↓$0.02 (-0.05%) | 37.60 | 37.88 | 895.58K |
Create an account or log in to view more rows.
$FELC bounce it!!
$FELC Hold on to your Butts.
$FELC in it to win it
$FELC take us to the moon
lets goooooo
$FELC Dip buyers are going to get wrecked
$FELC longer we hold
more pressure on the shorts
$FELC last chance to load imo
$FELC HAVE A FANTASTIC WEEKEND FAM…
$FELC flow comin
$FELC Looking for this cup to breakout.