Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
21.84
-0.32 (-1.44%)
Mar 31, 2025, 1:03 PM EDT - Market open
FFLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.68 | 22.75 | 22.12 | 22.16 | 22.16 | -3.02% | 36,026 |
| Mar 27, 2025 | 23.01 | 23.12 | 22.80 | 22.85 | 22.85 | -0.87% | 56,925 |
| Mar 26, 2025 | 23.63 | 23.63 | 22.98 | 23.05 | 23.05 | -2.82% | 41,946 |
| Mar 25, 2025 | 23.77 | 23.77 | 23.62 | 23.72 | 23.72 | 0.47% | 38,828 |
| Mar 24, 2025 | 23.37 | 23.67 | 23.37 | 23.61 | 23.61 | 2.65% | 45,189 |
| Mar 21, 2025 | 22.55 | 23.03 | 22.55 | 23.00 | 23.00 | 0.48% | 26,121 |
| Mar 20, 2025 | 22.69 | 23.21 | 22.69 | 22.89 | 22.89 | -0.09% | 49,163 |
| Mar 19, 2025 | 22.62 | 23.12 | 22.55 | 22.91 | 22.91 | 1.82% | 26,588 |
| Mar 18, 2025 | 22.79 | 22.79 | 22.38 | 22.50 | 22.50 | -2.05% | 32,816 |
| Mar 17, 2025 | 22.85 | 23.13 | 22.78 | 22.97 | 22.97 | 0.48% | 32,725 |
| Mar 14, 2025 | 22.54 | 22.86 | 22.52 | 22.86 | 22.86 | 2.83% | 40,554 |
| Mar 13, 2025 | 22.67 | 22.74 | 22.16 | 22.23 | 22.23 | -2.24% | 72,480 |
| Mar 12, 2025 | 22.83 | 22.95 | 22.47 | 22.74 | 22.74 | 1.84% | 75,375 |
| Mar 11, 2025 | 22.14 | 22.65 | 22.11 | 22.33 | 22.33 | 0.22% | 152,041 |
| Mar 10, 2025 | 22.73 | 22.85 | 22.03 | 22.28 | 22.28 | -4.30% | 176,266 |
| Mar 7, 2025 | 23.21 | 23.36 | 22.67 | 23.28 | 23.28 | - | 100,560 |
| Mar 6, 2025 | 23.65 | 23.89 | 23.20 | 23.28 | 23.28 | -3.48% | 46,902 |
| Mar 5, 2025 | 23.81 | 24.21 | 23.67 | 24.12 | 24.12 | 1.77% | 52,254 |
| Mar 4, 2025 | 23.47 | 24.14 | 23.18 | 23.70 | 23.70 | -0.75% | 125,853 |
| Mar 3, 2025 | 24.76 | 24.76 | 23.69 | 23.88 | 23.88 | -2.93% | 108,235 |
| Feb 28, 2025 | 24.06 | 24.60 | 23.93 | 24.60 | 24.60 | 1.69% | 67,374 |
| Feb 27, 2025 | 25.27 | 25.27 | 24.17 | 24.19 | 24.19 | -3.14% | 44,484 |
| Feb 26, 2025 | 24.94 | 25.25 | 24.84 | 24.97 | 24.97 | 0.82% | 42,278 |
| Feb 25, 2025 | 25.06 | 25.06 | 24.50 | 24.77 | 24.77 | -1.47% | 62,178 |
| Feb 24, 2025 | 25.57 | 25.59 | 25.07 | 25.14 | 25.14 | -1.18% | 55,886 |
| Feb 21, 2025 | 26.23 | 26.23 | 25.44 | 25.44 | 25.44 | -2.97% | 29,253 |
| Feb 20, 2025 | 26.37 | 26.37 | 26.03 | 26.22 | 26.22 | -0.72% | 32,475 |
| Feb 19, 2025 | 26.33 | 26.45 | 26.24 | 26.41 | 26.41 | -0.13% | 33,189 |
| Feb 18, 2025 | 26.64 | 26.67 | 26.31 | 26.45 | 26.44 | -0.29% | 23,154 |
| Feb 14, 2025 | 26.35 | 26.52 | 26.33 | 26.52 | 26.52 | 0.61% | 39,418 |
| Feb 13, 2025 | 26.09 | 26.36 | 26.09 | 26.36 | 26.36 | 1.54% | 26,072 |
| Feb 12, 2025 | 25.71 | 26.04 | 25.71 | 25.96 | 25.96 | -0.23% | 24,537 |
| Feb 11, 2025 | 26.00 | 26.13 | 26.00 | 26.02 | 26.02 | -0.52% | 12,922 |
| Feb 10, 2025 | 26.11 | 26.24 | 26.11 | 26.16 | 26.15 | 1.02% | 20,250 |
| Feb 7, 2025 | 26.24 | 26.31 | 25.87 | 25.89 | 25.89 | -1.26% | 66,026 |
| Feb 6, 2025 | 26.06 | 26.22 | 26.02 | 26.22 | 26.22 | 1.00% | 49,534 |
| Feb 5, 2025 | 25.76 | 25.98 | 25.73 | 25.96 | 25.96 | 0.35% | 27,902 |
| Feb 4, 2025 | 25.70 | 25.88 | 25.66 | 25.87 | 25.87 | 1.33% | 28,877 |
| Feb 3, 2025 | 25.17 | 25.74 | 25.17 | 25.53 | 25.53 | -1.28% | 64,442 |
| Jan 31, 2025 | 26.21 | 26.41 | 25.86 | 25.86 | 25.86 | -0.77% | 51,252 |
| Jan 30, 2025 | 26.09 | 26.09 | 25.75 | 26.06 | 26.06 | 0.58% | 22,326 |
| Jan 29, 2025 | 26.02 | 26.02 | 25.70 | 25.91 | 25.91 | -0.42% | 19,268 |
| Jan 28, 2025 | 25.51 | 26.07 | 25.33 | 26.02 | 26.02 | 2.60% | 65,983 |
| Jan 27, 2025 | 25.26 | 25.54 | 25.15 | 25.36 | 25.36 | -4.05% | 126,742 |
| Jan 24, 2025 | 26.60 | 26.62 | 26.35 | 26.43 | 26.43 | -0.53% | 26,523 |
| Jan 23, 2025 | 26.24 | 26.57 | 26.24 | 26.57 | 26.57 | 0.64% | 67,547 |
| Jan 22, 2025 | 26.33 | 26.46 | 26.28 | 26.40 | 26.40 | 1.62% | 43,213 |
| Jan 21, 2025 | 25.82 | 26.02 | 25.64 | 25.98 | 25.98 | 1.05% | 53,377 |
| Jan 17, 2025 | 25.79 | 25.80 | 25.62 | 25.71 | 25.71 | 1.22% | 48,575 |
| Jan 16, 2025 | 25.71 | 25.71 | 25.40 | 25.40 | 25.40 | -0.47% | 34,332 |