Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
26.43
+0.27 (1.03%)
Jun 27, 2025, 4:00 PM - Market closed
FFLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 24.71 | 24.72 | 24.54 | 24.67 | 24.66 | -0.50% | 20,028 |
| May 19, 2025 | 24.36 | 24.81 | 24.35 | 24.79 | 24.78 | 0.24% | 19,896 |
| May 16, 2025 | 24.64 | 24.77 | 24.59 | 24.73 | 24.72 | 0.66% | 20,003 |
| May 15, 2025 | 24.57 | 24.70 | 24.39 | 24.57 | 24.56 | -0.53% | 17,230 |
| May 14, 2025 | 24.60 | 24.72 | 24.59 | 24.70 | 24.69 | 0.86% | 33,635 |
| May 13, 2025 | 24.16 | 24.57 | 24.16 | 24.49 | 24.48 | 2.05% | 43,755 |
| May 12, 2025 | 23.88 | 24.00 | 23.71 | 24.00 | 23.99 | 4.53% | 31,175 |
| May 9, 2025 | 23.13 | 23.21 | 22.87 | 22.96 | 22.95 | -0.24% | 21,854 |
| May 8, 2025 | 23.06 | 23.21 | 22.86 | 23.02 | 23.01 | 0.85% | 36,888 |
| May 7, 2025 | 22.82 | 22.87 | 22.55 | 22.82 | 22.81 | 0.40% | 20,363 |
| May 6, 2025 | 22.63 | 22.88 | 22.63 | 22.73 | 22.72 | -0.96% | 18,112 |
| May 5, 2025 | 22.84 | 23.08 | 22.84 | 22.95 | 22.94 | -0.65% | 16,926 |
| May 2, 2025 | 22.95 | 23.23 | 22.89 | 23.10 | 23.09 | 1.85% | 37,318 |
| May 1, 2025 | 22.83 | 23.01 | 22.68 | 22.68 | 22.67 | 1.43% | 31,566 |
| Apr 30, 2025 | 21.94 | 22.40 | 21.77 | 22.36 | 22.35 | -0.31% | 38,317 |
| Apr 29, 2025 | 22.18 | 22.48 | 22.18 | 22.43 | 22.42 | 0.40% | 65,062 |
| Apr 28, 2025 | 22.41 | 22.43 | 22.03 | 22.34 | 22.33 | -0.13% | 42,949 |
| Apr 25, 2025 | 22.06 | 22.40 | 22.04 | 22.37 | 22.36 | 1.50% | 32,178 |
| Apr 24, 2025 | 21.46 | 22.04 | 21.46 | 22.04 | 22.03 | 3.23% | 46,712 |
| Apr 23, 2025 | 21.55 | 21.80 | 21.30 | 21.35 | 21.34 | 2.84% | 87,878 |
| Apr 22, 2025 | 20.41 | 20.92 | 20.41 | 20.76 | 20.75 | 2.87% | 54,041 |
| Apr 21, 2025 | 20.37 | 20.46 | 19.94 | 20.18 | 20.17 | -2.63% | 73,410 |
| Apr 17, 2025 | 20.83 | 20.90 | 20.59 | 20.73 | 20.72 | -0.07% | 58,225 |
| Apr 16, 2025 | 20.91 | 21.08 | 20.41 | 20.74 | 20.73 | -2.95% | 123,170 |