Skip to main content
Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
25.49
-0.51 (-1.97%)
Dec 27, 2024, 11:06 AM EST - Market open

FFLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202425.9926.0625.8826.0026.00-0.08%49,514
Dec 24, 202425.8026.0225.8026.0226.020.89%14,683
Dec 23, 202425.6525.7925.4325.7925.791.18%80,892
Dec 20, 202424.9925.6924.9225.4925.491.15%222,716
Dec 19, 202425.4825.4825.2025.2025.180.10%43,787
Dec 18, 202426.0426.2225.1725.1825.16-3.28%74,252
Dec 17, 202426.0726.0825.8526.0326.01-0.27%63,634
Dec 16, 202425.9926.2125.9926.1026.080.77%359,279
Dec 13, 202426.1726.1925.8325.9025.88-0.46%41,685
Dec 12, 202426.1926.1926.0026.0226.00-0.69%34,407
Dec 11, 202425.9626.3025.9626.2026.181.43%45,562
Dec 10, 202426.0226.1925.7525.8325.81-0.65%36,510
Dec 9, 202426.1726.2126.0026.0025.98-1.03%23,274
Dec 6, 202426.1626.3126.1626.2726.250.61%14,199
Dec 5, 202426.3226.3226.0326.1126.09-0.46%56,105
Dec 4, 202425.9926.2525.9726.2326.211.67%50,646
Dec 3, 202425.6025.8025.6025.8025.780.82%71,898
Dec 2, 202425.3825.6725.3825.5925.570.79%22,291
Nov 29, 202425.2625.4325.2625.3925.371.03%7,871
Nov 27, 202425.2325.2324.9925.1325.11-0.75%44,607
Nov 26, 202425.2225.3425.2025.3225.300.84%29,331
Nov 25, 202425.2225.3025.0325.1125.090.32%30,413
Nov 22, 202425.0225.1425.0025.0325.01-0.24%49,641
Nov 21, 202425.2626.0224.8525.0925.070.12%36,149
Nov 20, 202425.1125.1124.7925.0625.040.16%31,709
Nov 19, 202424.5425.0724.5425.0225.001.34%39,962
Nov 18, 202424.5624.7624.4624.6924.680.20%40,675
Nov 15, 202425.0025.0024.4824.6424.63-2.34%66,331
Nov 14, 202425.2625.3825.1725.2325.21-0.39%30,409
Nov 13, 202425.4625.5125.2825.3325.31-0.31%21,599
Nov 12, 202425.4225.4625.2225.4125.390.20%30,246
Nov 11, 202425.5025.5025.2125.3625.34-0.20%35,644
Nov 8, 202425.3925.4425.3025.4125.390.04%43,737
Nov 7, 202425.0225.4025.0225.4025.381.84%32,657
Nov 6, 202424.8824.9724.6024.9424.921.92%51,611
Nov 5, 202424.3324.4724.1924.4724.461.45%34,009
Nov 4, 202424.2024.2724.0424.1224.11-0.29%36,262
Nov 1, 202424.1124.3424.1124.1924.171.25%23,306
Oct 31, 202424.4924.4923.8923.8923.88-3.51%66,187
Oct 30, 202424.7824.9024.6424.7624.74-0.32%31,828
Oct 29, 202424.6324.8824.5424.8424.820.77%33,676
Oct 28, 202424.7324.7724.6524.6524.640.04%19,000
Oct 25, 202424.6324.8524.5524.6424.630.65%22,405
Oct 24, 202424.5224.5224.4024.4824.470.20%8,331
Oct 23, 202424.7224.7224.2124.4324.42-1.29%30,586
Oct 22, 202424.6624.8624.6624.7524.73-0.04%16,539
Oct 21, 202424.6224.7924.6124.7624.740.36%17,467
Oct 18, 202424.7324.7524.6524.6724.660.41%15,672
Oct 17, 202424.8124.8124.5224.5724.560.45%30,193
Oct 16, 202424.4824.5324.3024.4624.45-28,652
Oct 15, 202424.8724.8724.4024.4624.45-1.21%20,125
Oct 14, 202424.6124.8224.6124.7624.740.86%27,857
Oct 11, 202424.2724.5524.2724.5524.531.11%13,182
Oct 10, 202424.1924.3824.1424.2824.27-0.08%34,786
Oct 9, 202424.1824.3024.1024.3024.290.79%18,147
Oct 8, 202423.8724.1623.8724.1124.101.43%20,444
Oct 7, 202423.8524.0123.7423.7723.76-0.75%41,287
Oct 4, 202423.9623.9723.7223.9523.940.93%57,069
Oct 3, 202423.5523.8023.5523.7323.720.38%26,251
Oct 2, 202423.5223.7523.4423.6423.63-14,095
Oct 1, 202423.9823.9823.4823.6423.63-1.29%31,524
Sep 30, 202423.8723.9523.7423.9523.940.29%35,960
Sep 27, 202424.0424.1023.8723.8823.87-0.58%24,459
Sep 26, 202424.2024.2023.8724.0224.010.50%27,920
Sep 25, 202423.8424.0023.8423.9023.890.13%23,993
Sep 24, 202423.7823.9023.6323.8723.860.76%16,234
Sep 23, 202423.6923.7923.6823.6923.68-0.13%24,249
Sep 20, 202423.8223.8223.5923.7223.71-0.38%19,709
Sep 19, 202423.7123.9623.7023.8123.792.72%22,583
Sep 18, 202423.2823.5323.1823.1823.16-0.34%32,954
Sep 17, 202423.3723.4823.2123.2623.240.30%29,369
Sep 16, 202423.1823.2423.0723.1923.17-0.56%18,537
Sep 13, 202423.2323.3623.2123.3223.300.73%22,683
Sep 12, 202422.9723.1822.8523.1523.131.05%29,251
Sep 11, 202422.3922.9122.1122.9122.892.46%20,518
Sep 10, 202422.3222.3622.0522.3622.340.54%40,353
Sep 9, 202422.1922.3122.0822.2422.221.18%17,960
Sep 6, 202422.5222.5821.9221.9821.96-2.27%69,779
Sep 5, 202422.3422.6522.3422.4922.470.36%37,519
Sep 4, 202422.3422.5622.3422.4122.39-0.71%19,228
Sep 3, 202423.1823.1822.4822.5722.55-3.38%35,993
Aug 30, 202423.2923.4023.1523.3623.340.99%39,594
Aug 29, 202423.2523.5023.1023.1323.11-0.17%32,827
Aug 28, 202423.4023.4323.0423.1723.15-1.21%19,319
Aug 27, 202423.2723.5323.2223.4523.430.14%28,206
Aug 26, 202423.6023.6523.2823.4223.40-0.59%33,309
Aug 23, 202423.3623.6423.3423.5623.541.51%17,805
Aug 22, 202423.6723.7123.2023.2123.19-1.57%44,042
Aug 21, 202423.4923.6723.4823.5823.560.43%25,728
Aug 20, 202423.5423.5723.3923.4823.46-0.25%42,768
Aug 19, 202423.2523.5423.2523.5423.521.12%51,723
Aug 16, 202423.1523.3123.1423.2823.260.43%34,894
Aug 15, 202422.9823.2322.9623.1823.162.11%45,134
Aug 14, 202422.7222.7422.5022.7022.680.40%29,432
Aug 13, 202422.2922.6422.2922.6122.592.17%34,061
Aug 12, 202422.1422.2322.0022.1322.110.41%21,609
Aug 9, 202421.8922.0521.8122.0422.020.82%34,072
Aug 8, 202421.5021.9121.3821.8621.843.21%16,364
Aug 7, 202421.8221.8821.1321.1821.16-1.26%19,200
Aug 6, 202421.3821.7521.1821.4521.431.66%81,143