Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
27.12
-0.70 (-2.52%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.28 | 27.34 | 27.00 | 27.12 | 27.12 | -2.52% | 46,387 |
| Jul 31, 2025 | 28.20 | 28.23 | 27.75 | 27.82 | 27.82 | 0.80% | 51,050 |
| Jul 30, 2025 | 27.56 | 27.68 | 27.44 | 27.60 | 27.60 | 0.62% | 35,595 |
| Jul 29, 2025 | 27.67 | 27.72 | 27.43 | 27.43 | 27.43 | -0.72% | 37,668 |
| Jul 28, 2025 | 27.67 | 27.67 | 27.55 | 27.63 | 27.63 | 0.33% | 44,354 |
| Jul 25, 2025 | 27.45 | 27.57 | 27.45 | 27.54 | 27.54 | 0.47% | 57,804 |
| Jul 24, 2025 | 27.43 | 27.48 | 27.32 | 27.41 | 27.41 | 0.40% | 28,277 |
| Jul 23, 2025 | 27.21 | 27.32 | 27.11 | 27.30 | 27.30 | 0.81% | 23,347 |
| Jul 22, 2025 | 27.29 | 27.29 | 26.88 | 27.08 | 27.08 | -0.81% | 29,490 |
| Jul 21, 2025 | 27.25 | 27.43 | 27.25 | 27.30 | 27.30 | 0.29% | 40,101 |
| Jul 18, 2025 | 27.35 | 27.42 | 27.14 | 27.22 | 27.22 | -0.06% | 21,900 |
| Jul 17, 2025 | 27.07 | 27.30 | 27.07 | 27.24 | 27.24 | 0.72% | 29,697 |
| Jul 16, 2025 | 27.00 | 27.05 | 26.84 | 27.04 | 27.04 | 0.56% | 33,109 |
| Jul 15, 2025 | 27.09 | 27.11 | 26.89 | 26.89 | 26.89 | 0.11% | 37,665 |
| Jul 14, 2025 | 26.77 | 26.90 | 26.71 | 26.86 | 26.86 | 0.34% | 33,573 |
| Jul 11, 2025 | 26.74 | 26.85 | 26.72 | 26.77 | 26.77 | -0.33% | 16,448 |
| Jul 10, 2025 | 26.86 | 26.88 | 26.68 | 26.86 | 26.86 | 0.03% | 19,295 |
| Jul 9, 2025 | 26.64 | 26.85 | 26.64 | 26.85 | 26.85 | 1.27% | 33,165 |
| Jul 8, 2025 | 26.64 | 26.64 | 26.47 | 26.51 | 26.51 | -0.36% | 33,986 |
| Jul 7, 2025 | 26.65 | 26.67 | 26.45 | 26.61 | 26.61 | -0.56% | 39,874 |
| Jul 3, 2025 | 26.59 | 26.80 | 26.59 | 26.76 | 26.76 | 0.98% | 53,534 |
| Jul 2, 2025 | 26.25 | 26.51 | 26.25 | 26.50 | 26.50 | 0.84% | 17,562 |
| Jul 1, 2025 | 26.51 | 26.56 | 26.21 | 26.28 | 26.28 | -1.09% | 37,830 |
| Jun 30, 2025 | 26.61 | 26.61 | 26.44 | 26.57 | 26.57 | 0.53% | 36,875 |
| Jun 27, 2025 | 26.31 | 26.43 | 26.21 | 26.43 | 26.43 | 1.03% | 48,261 |
| Jun 26, 2025 | 26.04 | 26.23 | 25.94 | 26.16 | 26.16 | 0.85% | 28,732 |
| Jun 25, 2025 | 25.95 | 26.00 | 25.90 | 25.94 | 25.94 | 0.43% | 27,471 |
| Jun 24, 2025 | 25.63 | 25.84 | 25.63 | 25.83 | 25.83 | 1.85% | 33,856 |
| Jun 23, 2025 | 25.14 | 25.37 | 25.01 | 25.36 | 25.36 | 0.63% | 131,366 |
| Jun 20, 2025 | 25.48 | 25.48 | 25.12 | 25.20 | 25.20 | -0.40% | 131,117 |
| Jun 18, 2025 | 25.33 | 25.50 | 25.26 | 25.30 | 25.29 | -0.08% | 40,045 |
| Jun 17, 2025 | 25.35 | 25.48 | 25.28 | 25.32 | 25.31 | -0.47% | 27,732 |
| Jun 16, 2025 | 25.28 | 25.52 | 25.28 | 25.44 | 25.43 | 1.23% | 22,096 |
| Jun 13, 2025 | 25.16 | 25.37 | 25.06 | 25.13 | 25.12 | -1.33% | 49,878 |
| Jun 12, 2025 | 25.32 | 25.49 | 25.32 | 25.47 | 25.46 | 0.22% | 36,729 |
| Jun 11, 2025 | 25.55 | 25.64 | 25.36 | 25.41 | 25.41 | -0.22% | 49,659 |
| Jun 10, 2025 | 25.40 | 25.49 | 25.37 | 25.47 | 25.46 | 0.20% | 13,641 |
| Jun 9, 2025 | 25.46 | 25.51 | 25.41 | 25.42 | 25.41 | 0.12% | 26,707 |
| Jun 6, 2025 | 25.37 | 25.49 | 25.33 | 25.39 | 25.38 | 0.94% | 13,100 |
| Jun 5, 2025 | 25.33 | 25.48 | 25.12 | 25.15 | 25.15 | -0.42% | 30,740 |
| Jun 4, 2025 | 25.12 | 25.30 | 25.12 | 25.26 | 25.25 | 0.80% | 23,127 |
| Jun 3, 2025 | 24.88 | 25.13 | 24.88 | 25.06 | 25.05 | 0.89% | 24,192 |
| Jun 2, 2025 | 24.54 | 24.87 | 24.54 | 24.84 | 24.83 | 0.77% | 22,189 |
| May 30, 2025 | 24.68 | 24.68 | 24.38 | 24.65 | 24.64 | -0.24% | 16,888 |
| May 29, 2025 | 25.01 | 25.01 | 24.64 | 24.71 | 24.70 | 0.45% | 13,611 |
| May 28, 2025 | 24.75 | 24.82 | 24.60 | 24.60 | 24.59 | -0.53% | 21,494 |
| May 27, 2025 | 24.49 | 24.77 | 24.49 | 24.73 | 24.72 | 2.36% | 43,137 |
| May 23, 2025 | 23.96 | 24.30 | 23.96 | 24.16 | 24.15 | -0.87% | 12,569 |
| May 22, 2025 | 24.32 | 24.54 | 24.32 | 24.37 | 24.36 | 0.21% | 31,232 |
| May 21, 2025 | 24.44 | 24.80 | 24.23 | 24.32 | 24.31 | -1.41% | 24,566 |