Skip to main content
Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
25.09
+0.03 (0.12%)
Nov 21, 2024, 4:00 PM EST - Market closed

FFLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202425.2626.0224.8525.0925.090.12%36,149
Nov 20, 202425.1125.1124.7925.0625.060.16%31,709
Nov 19, 202424.5425.0724.5425.0225.021.34%39,962
Nov 18, 202424.5624.7624.4624.6924.690.20%40,675
Nov 15, 202425.0025.0024.4824.6424.64-2.34%66,331
Nov 14, 202425.2625.3825.1725.2325.23-0.39%30,409
Nov 13, 202425.4625.5125.2825.3325.33-0.31%21,599
Nov 12, 202425.4225.4625.2225.4125.410.20%30,246
Nov 11, 202425.5025.5025.2125.3625.36-0.20%35,644
Nov 8, 202425.3925.4425.3025.4125.410.04%43,737
Nov 7, 202425.0225.4025.0225.4025.401.84%32,657
Nov 6, 202424.8824.9724.6024.9424.941.92%51,611
Nov 5, 202424.3324.4724.1924.4724.471.45%34,009
Nov 4, 202424.2024.2724.0424.1224.12-0.29%36,262
Nov 1, 202424.1124.3424.1124.1924.191.25%23,306
Oct 31, 202424.4924.4923.8923.8923.89-3.51%66,187
Oct 30, 202424.7824.9024.6424.7624.76-0.32%31,828
Oct 29, 202424.6324.8824.5424.8424.840.77%33,676
Oct 28, 202424.7324.7724.6524.6524.650.04%19,000
Oct 25, 202424.6324.8524.5524.6424.640.65%22,405
Oct 24, 202424.5224.5224.4024.4824.480.20%8,331
Oct 23, 202424.7224.7224.2124.4324.43-1.29%30,586
Oct 22, 202424.6624.8624.6624.7524.75-0.04%16,539
Oct 21, 202424.6224.7924.6124.7624.760.36%17,467
Oct 18, 202424.7324.7524.6524.6724.670.41%15,672
Oct 17, 202424.8124.8124.5224.5724.570.45%30,193
Oct 16, 202424.4824.5324.3024.4624.46-28,652
Oct 15, 202424.8724.8724.4024.4624.46-1.21%20,125
Oct 14, 202424.6124.8224.6124.7624.760.86%27,857
Oct 11, 202424.2724.5524.2724.5524.551.11%13,182
Oct 10, 202424.1924.3824.1424.2824.28-0.08%34,786
Oct 9, 202424.1824.3024.1024.3024.300.79%18,147
Oct 8, 202423.8724.1623.8724.1124.111.43%20,444
Oct 7, 202423.8524.0123.7423.7723.77-0.75%41,287
Oct 4, 202423.9623.9723.7223.9523.950.93%57,069
Oct 3, 202423.5523.8023.5523.7323.730.38%26,251
Oct 2, 202423.5223.7523.4423.6423.64-14,095
Oct 1, 202423.9823.9823.4823.6423.64-1.29%31,524
Sep 30, 202423.8723.9523.7423.9523.950.29%35,960
Sep 27, 202424.0424.1023.8723.8823.88-0.58%24,459
Sep 26, 202424.2024.2023.8724.0224.020.50%27,920
Sep 25, 202423.8424.0023.8423.9023.900.13%23,993
Sep 24, 202423.7823.9023.6323.8723.870.76%16,234
Sep 23, 202423.6923.7923.6823.6923.69-0.13%24,249
Sep 20, 202423.8223.8223.5923.7223.72-0.38%19,709
Sep 19, 202423.7123.9623.7023.8123.802.72%22,583
Sep 18, 202423.2823.5323.1823.1823.17-0.34%32,954
Sep 17, 202423.3723.4823.2123.2623.250.30%29,369
Sep 16, 202423.1823.2423.0723.1923.18-0.56%18,537
Sep 13, 202423.2323.3623.2123.3223.310.73%22,683
Sep 12, 202422.9723.1822.8523.1523.141.05%29,251
Sep 11, 202422.3922.9122.1122.9122.902.46%20,518
Sep 10, 202422.3222.3622.0522.3622.350.54%40,353
Sep 9, 202422.1922.3122.0822.2422.231.18%17,960
Sep 6, 202422.5222.5821.9221.9821.97-2.27%69,779
Sep 5, 202422.3422.6522.3422.4922.480.36%37,519
Sep 4, 202422.3422.5622.3422.4122.40-0.71%19,228
Sep 3, 202423.1823.1822.4822.5722.56-3.38%35,993
Aug 30, 202423.2923.4023.1523.3623.350.99%39,594
Aug 29, 202423.2523.5023.1023.1323.12-0.17%32,827
Aug 28, 202423.4023.4323.0423.1723.16-1.21%19,319
Aug 27, 202423.2723.5323.2223.4523.450.14%28,206
Aug 26, 202423.6023.6523.2823.4223.41-0.59%33,309
Aug 23, 202423.3623.6423.3423.5623.551.51%17,805
Aug 22, 202423.6723.7123.2023.2123.20-1.57%44,042
Aug 21, 202423.4923.6723.4823.5823.570.43%25,728
Aug 20, 202423.5423.5723.3923.4823.47-0.25%42,768
Aug 19, 202423.2523.5423.2523.5423.531.12%51,723
Aug 16, 202423.1523.3123.1423.2823.270.43%34,894
Aug 15, 202422.9823.2322.9623.1823.172.11%45,134
Aug 14, 202422.7222.7422.5022.7022.690.40%29,432
Aug 13, 202422.2922.6422.2922.6122.602.17%34,061
Aug 12, 202422.1422.2322.0022.1322.120.41%21,609
Aug 9, 202421.8922.0521.8122.0422.030.82%34,072
Aug 8, 202421.5021.9121.3821.8621.853.21%16,364
Aug 7, 202421.8221.8821.1321.1821.17-1.26%19,200
Aug 6, 202421.3821.7521.1821.4521.441.66%81,143
Aug 5, 202420.4121.4320.2721.1021.09-3.39%133,120
Aug 2, 202421.8822.0521.5321.8421.83-3.06%88,448
Aug 1, 202423.0823.3222.3222.5322.52-1.87%131,563
Jul 31, 202422.6923.1422.6922.9622.953.19%323,983
Jul 30, 202422.7022.7022.0322.2522.24-1.54%88,557
Jul 29, 202422.7922.8122.5622.6022.59-0.14%62,644
Jul 26, 202422.6522.7622.5022.6322.621.12%29,138
Jul 25, 202422.7122.8222.1022.3822.37-1.28%80,740
Jul 24, 202423.1923.2622.6422.6722.66-3.74%94,371
Jul 23, 202423.4923.7323.4923.5523.540.17%64,960
Jul 22, 202423.3823.6023.3323.5123.501.73%44,894
Jul 19, 202423.2223.3823.0823.1123.10-0.65%25,434
Jul 18, 202423.6323.6323.1023.2623.25-0.81%251,822
Jul 17, 202423.8923.8923.4423.4523.44-3.74%78,794
Jul 16, 202424.4024.4424.2024.3624.350.29%34,568
Jul 15, 202424.4124.4724.1524.2924.28-0.12%29,750
Jul 12, 202424.2224.5024.2224.3224.310.50%27,177
Jul 11, 202424.6724.6724.1324.2024.19-1.75%56,208
Jul 10, 202424.4824.6324.3924.6324.621.07%96,372
Jul 9, 202424.4724.5124.2924.3724.360.08%52,257
Jul 8, 202424.4024.4224.2724.3524.340.12%32,765
Jul 5, 202424.1424.3224.0624.3224.310.91%46,202
Jul 3, 202423.8724.1023.8724.1024.090.96%106,098