Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
21.96
+0.61 (2.86%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FFLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.56 | 21.96 | 21.56 | 21.96 | - | 2.86% | 31,272 |
| Apr 23, 2025 | 21.55 | 21.80 | 21.30 | 21.35 | 21.35 | 2.84% | 87,878 |
| Apr 22, 2025 | 20.41 | 20.92 | 20.41 | 20.76 | 20.76 | 2.87% | 54,041 |
| Apr 21, 2025 | 20.37 | 20.46 | 19.94 | 20.18 | 20.18 | -2.63% | 73,410 |
| Apr 17, 2025 | 20.83 | 20.90 | 20.59 | 20.73 | 20.73 | -0.07% | 58,225 |
| Apr 16, 2025 | 20.91 | 21.08 | 20.41 | 20.74 | 20.74 | -2.95% | 123,170 |
| Apr 15, 2025 | 21.42 | 21.53 | 21.29 | 21.37 | 21.37 | 0.02% | 85,014 |
| Apr 14, 2025 | 21.92 | 21.92 | 21.21 | 21.37 | 21.37 | 0.59% | 1,324,617 |
| Apr 11, 2025 | 20.82 | 21.29 | 20.71 | 21.24 | 21.24 | 1.77% | 72,138 |
| Apr 10, 2025 | 21.32 | 21.32 | 20.34 | 20.87 | 20.87 | -4.44% | 64,231 |
| Apr 9, 2025 | 19.26 | 21.96 | 19.26 | 21.84 | 21.84 | 12.17% | 124,982 |
| Apr 8, 2025 | 20.72 | 20.81 | 19.16 | 19.47 | 19.47 | -1.86% | 105,969 |
| Apr 7, 2025 | 18.85 | 20.62 | 18.62 | 19.84 | 19.84 | 0.97% | 251,874 |
| Apr 4, 2025 | 20.08 | 20.27 | 19.64 | 19.65 | 19.65 | -6.38% | 128,004 |
| Apr 3, 2025 | 21.52 | 21.52 | 20.97 | 20.99 | 20.99 | -7.00% | 114,628 |
| Apr 2, 2025 | 22.14 | 22.60 | 22.01 | 22.57 | 22.57 | 0.98% | 23,188 |
| Apr 1, 2025 | 22.10 | 22.38 | 21.93 | 22.35 | 22.35 | 0.95% | 61,813 |
| Mar 31, 2025 | 21.84 | 22.16 | 21.44 | 22.14 | 22.14 | -0.09% | 78,293 |
| 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 |