Skip to main content
Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
25.39
+0.24 (0.95%)
Jun 6, 2025, 4:00 PM - Market closed

FFLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.3725.4925.3325.3925.390.94%13,100
Jun 5, 202525.3325.4825.1225.1525.15-0.42%30,740
Jun 4, 202525.1225.3025.1225.2625.260.80%23,127
Jun 3, 202524.8825.1324.8825.0625.060.89%24,192
Jun 2, 202524.5424.8724.5424.8424.840.77%22,189
May 30, 202524.6824.6824.3824.6524.65-0.24%16,888
May 29, 202525.0125.0124.6424.7124.710.45%13,611
May 28, 202524.7524.8224.6024.6024.60-0.53%21,494
May 27, 202524.4924.7724.4924.7324.732.36%43,137
May 23, 202523.9624.3023.9624.1624.16-0.87%12,569
May 22, 202524.3224.5424.3224.3724.370.21%31,232
May 21, 202524.4424.8024.2324.3224.32-1.41%24,566
May 20, 202524.7124.7224.5424.6724.67-0.50%20,028
May 19, 202524.3624.8124.3524.7924.790.24%19,896
May 16, 202524.6424.7724.5924.7324.730.66%20,003
May 15, 202524.5724.7024.3924.5724.57-0.53%17,230
May 14, 202524.6024.7224.5924.7024.700.86%33,635
May 13, 202524.1624.5724.1624.4924.492.05%43,755
May 12, 202523.8824.0023.7124.0024.004.53%31,175
May 9, 202523.1323.2122.8722.9622.96-0.24%21,854
May 8, 202523.0623.2122.8623.0223.020.85%36,888
May 7, 202522.8222.8722.5522.8222.820.40%20,363
May 6, 202522.6322.8822.6322.7322.73-0.96%18,112
May 5, 202522.8423.0822.8422.9522.95-0.65%16,926
May 2, 202522.9523.2322.8923.1023.101.85%37,318
May 1, 202522.8323.0122.6822.6822.681.43%31,566
Apr 30, 202521.9422.4021.7722.3622.36-0.31%38,317
Apr 29, 202522.1822.4822.1822.4322.430.40%65,062
Apr 28, 202522.4122.4322.0322.3422.34-0.13%42,949
Apr 25, 202522.0622.4022.0422.3722.371.50%32,178
Apr 24, 202521.4622.0421.4622.0422.043.23%46,712
Apr 23, 202521.5521.8021.3021.3521.352.84%87,878
Apr 22, 202520.4120.9220.4120.7620.762.87%54,041
Apr 21, 202520.3720.4619.9420.1820.18-2.63%73,410
Apr 17, 202520.8320.9020.5920.7320.73-0.07%58,225
Apr 16, 202520.9121.0820.4120.7420.74-2.95%123,170
Apr 15, 202521.4221.5321.2921.3721.370.02%85,014
Apr 14, 202521.9221.9221.2121.3721.370.59%1,324,617
Apr 11, 202520.8221.2920.7121.2421.241.77%72,138
Apr 10, 202521.3221.3220.3420.8720.87-4.44%64,231
Apr 9, 202519.2621.9619.2621.8421.8412.17%124,982
Apr 8, 202520.7220.8119.1619.4719.47-1.86%105,969
Apr 7, 202518.8520.6218.6219.8419.840.97%251,874
Apr 4, 202520.0820.2719.6419.6519.65-6.38%128,004
Apr 3, 202521.5221.5220.9720.9920.99-7.00%114,628
Apr 2, 202522.1422.6022.0122.5722.570.98%23,188
Apr 1, 202522.1022.3821.9322.3522.350.95%61,813
Mar 31, 202521.8422.1621.4422.1422.14-0.09%78,293
Mar 28, 202522.6822.7522.1222.1622.16-3.02%36,026
Mar 27, 202523.0123.1222.8022.8522.85-0.87%56,925