Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
29.55
-0.01 (-0.03%)
At close: Nov 7, 2025, 4:00 PM EST
29.55
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
FFLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.33 | 29.56 | 28.91 | 29.55 | 29.55 | -0.03% | 82,701 |
| Nov 6, 2025 | 30.10 | 30.11 | 29.53 | 29.56 | 29.56 | -1.66% | 83,259 |
| Nov 5, 2025 | 29.93 | 30.29 | 29.84 | 30.06 | 30.06 | 0.43% | 47,089 |
| Nov 4, 2025 | 30.10 | 30.31 | 29.93 | 29.93 | 29.93 | -2.09% | 34,881 |
| Nov 3, 2025 | 30.73 | 30.80 | 30.50 | 30.57 | 30.57 | 0.34% | 54,611 |
| Oct 31, 2025 | 30.80 | 30.80 | 30.36 | 30.47 | 30.47 | 0.66% | 30,821 |
| Oct 30, 2025 | 30.65 | 30.65 | 30.25 | 30.27 | 30.27 | -2.18% | 38,108 |
| Oct 29, 2025 | 30.92 | 31.01 | 30.70 | 30.94 | 30.94 | 0.73% | 41,002 |
| Oct 28, 2025 | 30.63 | 30.81 | 30.45 | 30.72 | 30.72 | 1.04% | 66,584 |
| Oct 27, 2025 | 30.29 | 30.45 | 30.25 | 30.40 | 30.40 | 1.65% | 45,322 |
| Oct 24, 2025 | 29.77 | 29.99 | 29.77 | 29.91 | 29.91 | 1.45% | 24,367 |
| Oct 23, 2025 | 29.19 | 29.54 | 29.19 | 29.48 | 29.48 | 1.03% | 28,010 |
| Oct 22, 2025 | 29.48 | 29.48 | 28.90 | 29.18 | 29.18 | -1.02% | 39,270 |
| Oct 21, 2025 | 29.61 | 29.61 | 29.39 | 29.48 | 29.48 | -0.20% | 53,931 |
| Oct 20, 2025 | 29.40 | 29.63 | 29.40 | 29.54 | 29.54 | 1.06% | 26,515 |
| Oct 17, 2025 | 28.99 | 29.29 | 28.94 | 29.23 | 29.23 | 0.03% | 19,082 |
| Oct 16, 2025 | 29.46 | 29.56 | 29.01 | 29.22 | 29.22 | -0.24% | 25,507 |
| Oct 15, 2025 | 29.42 | 29.53 | 29.00 | 29.29 | 29.29 | 0.69% | 27,553 |
| Oct 14, 2025 | 29.02 | 29.34 | 28.66 | 29.09 | 29.09 | -1.02% | 33,023 |
| Oct 13, 2025 | 29.27 | 29.43 | 29.19 | 29.39 | 29.39 | 2.23% | 37,054 |
| Oct 10, 2025 | 29.85 | 29.92 | 28.72 | 28.75 | 28.75 | -3.63% | 40,840 |
| Oct 9, 2025 | 29.88 | 29.88 | 29.71 | 29.83 | 29.83 | 0.14% | 22,761 |
| Oct 8, 2025 | 29.55 | 29.79 | 29.51 | 29.79 | 29.79 | 1.06% | 16,637 |
| Oct 7, 2025 | 29.67 | 29.69 | 29.35 | 29.48 | 29.48 | -0.29% | 35,702 |
| Oct 6, 2025 | 29.62 | 29.69 | 29.48 | 29.56 | 29.56 | 0.20% | 37,327 |
| Oct 3, 2025 | 29.71 | 29.72 | 29.42 | 29.50 | 29.50 | -0.54% | 34,964 |
| Oct 2, 2025 | 29.69 | 29.73 | 29.48 | 29.66 | 29.66 | 0.47% | 40,873 |
| Oct 1, 2025 | 29.27 | 29.57 | 29.26 | 29.52 | 29.52 | 0.14% | 30,561 |
| Sep 30, 2025 | 29.31 | 29.48 | 29.22 | 29.48 | 29.48 | 0.37% | 36,066 |
| Sep 29, 2025 | 29.35 | 29.48 | 29.30 | 29.37 | 29.37 | 0.79% | 33,022 |
| Sep 26, 2025 | 29.06 | 29.14 | 28.89 | 29.14 | 29.14 | 0.48% | 27,681 |
| Sep 25, 2025 | 28.89 | 29.11 | 28.73 | 29.00 | 29.00 | -0.61% | 26,380 |
| Sep 24, 2025 | 29.48 | 29.48 | 29.12 | 29.18 | 29.18 | -0.79% | 21,837 |
| Sep 23, 2025 | 29.78 | 29.78 | 29.37 | 29.41 | 29.41 | -1.23% | 39,666 |
| Sep 22, 2025 | 29.50 | 29.79 | 29.45 | 29.78 | 29.78 | 0.68% | 68,133 |
| Sep 19, 2025 | 29.46 | 29.58 | 29.34 | 29.58 | 29.58 | 0.73% | 36,914 |
| Sep 18, 2025 | 29.33 | 29.48 | 29.25 | 29.36 | 29.33 | 0.86% | 46,904 |
| Sep 17, 2025 | 29.28 | 29.28 | 28.91 | 29.11 | 29.08 | -0.61% | 54,197 |
| Sep 16, 2025 | 29.43 | 29.43 | 29.23 | 29.29 | 29.26 | -0.03% | 44,436 |
| Sep 15, 2025 | 29.11 | 29.33 | 29.11 | 29.30 | 29.27 | 0.79% | 71,382 |
| Sep 12, 2025 | 29.14 | 29.14 | 29.02 | 29.07 | 29.04 | 0.07% | 34,382 |
| Sep 11, 2025 | 29.18 | 29.18 | 29.02 | 29.05 | 29.02 | 0.14% | 57,132 |
| Sep 10, 2025 | 29.13 | 29.14 | 28.91 | 29.01 | 28.98 | 0.80% | 51,443 |
| Sep 9, 2025 | 28.69 | 28.79 | 28.57 | 28.78 | 28.75 | 0.58% | 61,637 |
| Sep 8, 2025 | 28.47 | 28.69 | 28.47 | 28.62 | 28.59 | 1.08% | 47,313 |
| Sep 5, 2025 | 28.57 | 28.58 | 28.06 | 28.31 | 28.28 | -0.51% | 46,388 |
| Sep 4, 2025 | 28.15 | 28.47 | 28.15 | 28.46 | 28.43 | 1.41% | 53,770 |
| Sep 3, 2025 | 28.02 | 28.18 | 27.95 | 28.06 | 28.03 | 0.94% | 48,034 |
| Sep 2, 2025 | 27.56 | 27.84 | 27.45 | 27.80 | 27.77 | -0.82% | 37,799 |
| Aug 29, 2025 | 28.32 | 28.32 | 27.96 | 28.03 | 28.00 | -1.60% | 55,047 |