Fidelity Fundamental Large Cap Growth ETF (FFLG)

FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	33.42	33.74	33.30	33.74	33.74	1.66%	7,321
May 19, 2026	33.13	33.43	32.90	33.19	33.19	-0.72%	4,799
May 18, 2026	33.91	33.91	33.19	33.43	33.43	-1.21%	49,476
May 15, 2026	33.92	34.20	33.71	33.84	33.84	-1.86%	104,479
May 14, 2026	34.17	34.55	34.15	34.48	34.48	0.91%	92,618
May 13, 2026	33.89	34.29	33.64	34.17	34.17	1.33%	87,221
May 12, 2026	33.66	33.81	33.29	33.72	33.72	-0.45%	97,592
May 11, 2026	33.58	34.03	33.58	33.88	33.88	0.58%	106,534
May 8, 2026	33.56	33.74	33.56	33.68	33.68	1.08%	162,523
May 7, 2026	33.55	33.66	33.20	33.32	33.32	-0.57%	104,117
May 6, 2026	33.09	33.55	33.09	33.51	33.51	2.07%	108,786
May 5, 2026	32.81	32.93	32.76	32.83	32.83	1.05%	111,897
May 4, 2026	32.55	32.63	32.27	32.49	32.49	0.22%	103,052
May 1, 2026	32.31	32.62	32.31	32.42	32.42	0.68%	224,562
Apr 30, 2026	32.22	32.30	31.73	32.20	32.20	1.04%	106,750
Apr 29, 2026	32.01	32.05	31.75	31.87	31.87	-0.30%	67,303
Apr 28, 2026	31.96	32.05	31.71	31.97	31.97	-1.49%	69,660
Apr 27, 2026	32.26	32.45	32.11	32.45	32.45	0.50%	104,019
Apr 24, 2026	32.02	32.37	31.85	32.29	32.29	1.32%	64,445
Apr 23, 2026	32.01	32.19	31.56	31.87	31.87	-0.69%	66,259
Apr 22, 2026	31.82	32.13	31.76	32.09	32.09	1.92%	89,255
Apr 21, 2026	31.94	31.97	31.49	31.49	31.49	-0.96%	53,031
Apr 20, 2026	31.78	31.82	31.54	31.79	31.79	-0.36%	67,243
Apr 17, 2026	31.72	31.96	31.65	31.91	31.91	1.54%	146,928
Apr 16, 2026	31.48	31.49	31.21	31.42	31.42	-0.06%	771,338
Apr 15, 2026	31.18	31.45	31.14	31.44	31.44	1.08%	39,701
Apr 14, 2026	30.65	31.11	30.65	31.11	31.11	2.29%	55,234
Apr 13, 2026	29.95	30.41	29.95	30.41	30.41	1.08%	41,915
Apr 10, 2026	29.95	30.18	29.95	30.09	30.09	0.96%	29,616
Apr 9, 2026	29.53	29.84	29.40	29.80	29.80	0.91%	73,427
Apr 8, 2026	29.75	29.75	29.24	29.53	29.53	3.69%	79,448
Apr 7, 2026	28.23	28.48	27.92	28.48	28.48	0.25%	167,215
Apr 6, 2026	28.36	28.44	28.27	28.41	28.41	0.41%	47,361
Apr 2, 2026	27.57	28.31	27.50	28.30	28.30	0.27%	63,365
Apr 1, 2026	28.08	28.45	28.08	28.22	28.22	1.47%	100,376
Mar 31, 2026	26.91	27.83	26.91	27.81	27.81	4.82%	76,562
Mar 30, 2026	27.11	27.11	26.40	26.53	26.53	-1.38%	80,171
Mar 27, 2026	27.33	27.33	26.85	26.90	26.90	-1.93%	144,909
Mar 26, 2026	28.01	28.04	27.43	27.43	27.43	-3.21%	131,966
Mar 25, 2026	28.44	28.54	28.27	28.34	28.34	0.94%	70,989
Mar 24, 2026	28.09	28.24	27.95	28.08	28.08	-0.51%	99,079
Mar 23, 2026	28.20	28.60	28.15	28.22	28.22	1.64%	92,265
Mar 20, 2026	28.28	28.28	27.56	27.77	27.77	-2.48%	105,974
Mar 19, 2026	28.25	28.53	28.03	28.47	28.47	-0.42%	148,800
Mar 18, 2026	28.80	28.93	28.52	28.59	28.59	-0.97%	510,010
Mar 17, 2026	28.87	28.98	28.81	28.87	28.87	0.38%	54,161
Mar 16, 2026	28.65	28.96	28.65	28.76	28.76	1.63%	72,718
Mar 13, 2026	28.69	28.81	28.25	28.30	28.30	-0.81%	30,661
Mar 12, 2026	28.88	28.90	28.53	28.53	28.53	-2.16%	49,807
Mar 11, 2026	29.24	29.38	29.01	29.16	29.16	-0.21%	57,666

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.