Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
21.85
-0.08 (-0.36%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 21.91 | 21.91 | 21.85 | 21.85 | - | -0.36% | 184 |
| Oct 30, 2024 | 21.99 | 21.99 | 21.93 | 21.93 | - | 0.30% | 737 |
| Oct 29, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | - | -0.71% | 52 |
| Oct 28, 2024 | 21.98 | 22.03 | 21.97 | 22.02 | - | 0.52% | 2,099 |
| Oct 25, 2024 | 22.01 | 22.01 | 21.91 | 21.91 | - | -0.93% | 239 |
| Oct 24, 2024 | 22.03 | 22.12 | 22.03 | 22.12 | - | 0.12% | 513 |
| Oct 23, 2024 | 22.04 | 22.09 | 22.04 | 22.09 | - | -0.21% | 382 |
| Oct 22, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | - | 0.12% | 153 |
| Oct 21, 2024 | 22.34 | 22.34 | 22.11 | 22.11 | - | -1.18% | 2,576 |
| Oct 18, 2024 | 22.35 | 22.37 | 22.35 | 22.37 | - | -0.06% | 256 |
| Oct 17, 2024 | 24.36 | 24.36 | 22.37 | 22.39 | - | -0.20% | 1,890 |
| Oct 16, 2024 | 22.25 | 22.43 | 22.25 | 22.43 | - | 1.31% | 1,034 |
| Oct 15, 2024 | 22.32 | 22.32 | 22.14 | 22.14 | - | -0.86% | 428 |
| Oct 14, 2024 | 22.17 | 22.33 | 22.17 | 22.33 | - | 0.73% | 742 |
| Oct 11, 2024 | 22.19 | 22.19 | 22.17 | 22.17 | - | 1.21% | 236 |
| Oct 10, 2024 | 21.95 | 21.97 | 21.91 | 21.91 | - | -0.30% | 920 |
| Oct 9, 2024 | 21.90 | 21.97 | 21.90 | 21.97 | - | 0.49% | 766 |
| Oct 8, 2024 | 21.78 | 21.87 | 21.78 | 21.86 | - | -0.04% | 1,484 |
| Oct 7, 2024 | 21.91 | 21.91 | 21.82 | 21.87 | - | -0.67% | 753 |
| Oct 4, 2024 | 21.88 | 22.02 | 21.88 | 22.02 | - | 0.90% | 403 |
| Oct 3, 2024 | 21.83 | 21.83 | 21.82 | 21.82 | - | -0.47% | 221 |
| Oct 2, 2024 | 21.96 | 21.96 | 21.91 | 21.93 | - | -0.16% | 6,334 |
| Oct 1, 2024 | 21.95 | 22.00 | 21.91 | 21.96 | - | -0.16% | 2,197 |
| Sep 30, 2024 | 21.94 | 22.00 | 21.94 | 22.00 | - | 0.08% | 429 |
| Sep 27, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | - | 0.61% | 192 |
| Sep 26, 2024 | 21.87 | 21.87 | 21.85 | 21.85 | - | 0.30% | 325 |
| Sep 25, 2024 | 21.89 | 21.89 | 21.78 | 21.78 | - | -0.64% | 433 |
| Sep 24, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | - | 0.07% | 56 |
| Sep 23, 2024 | 19.91 | 21.91 | 19.91 | 21.90 | - | 0.37% | 1,069 |
| Sep 20, 2024 | 21.83 | 21.83 | 21.73 | 21.82 | - | -0.42% | 560 |
| Sep 19, 2024 | 21.97 | 22.02 | 21.94 | 21.91 | - | 1.00% | 779 |
| Sep 18, 2024 | 21.79 | 21.95 | 21.78 | 21.70 | - | -0.06% | 4,062 |
| Sep 17, 2024 | 21.88 | 21.88 | 21.78 | 21.71 | - | 0.18% | 942 |
| Sep 16, 2024 | 21.71 | 21.75 | 21.68 | 21.67 | - | 0.98% | 745 |
| Sep 13, 2024 | 21.38 | 21.54 | 21.38 | 21.46 | - | 1.11% | 237 |
| Sep 12, 2024 | 21.33 | 21.33 | 21.31 | 21.22 | - | 0.53% | 195 |
| Sep 11, 2024 | 20.93 | 21.20 | 20.82 | 21.11 | - | -0.15% | 1,297 |
| Sep 10, 2024 | 21.35 | 21.35 | 21.13 | 21.14 | - | -0.54% | 988 |
| Sep 9, 2024 | 21.39 | 21.46 | 21.23 | 21.26 | - | 0.73% | 1,583 |
| Sep 6, 2024 | 21.34 | 21.34 | 21.18 | 21.10 | - | -1.07% | 2,639 |
| Sep 5, 2024 | 21.70 | 21.70 | 21.41 | 21.33 | - | -0.85% | 806 |
| Sep 4, 2024 | 21.67 | 21.67 | 21.60 | 21.52 | - | -0.25% | 4,637 |
| Sep 3, 2024 | 21.69 | 21.76 | 21.65 | 21.57 | - | -1.34% | 2,688 |
| Aug 30, 2024 | 21.87 | 21.94 | 21.75 | 21.86 | - | 0.61% | 1,824 |
| Aug 29, 2024 | 21.88 | 21.89 | 21.80 | 21.73 | - | 0.43% | 4,336 |
| Aug 28, 2024 | 21.77 | 21.77 | 21.72 | 21.63 | - | -0.20% | 538 |
| Aug 27, 2024 | 21.78 | 21.78 | 21.76 | 21.68 | - | -0.20% | 918 |
| Aug 26, 2024 | 21.92 | 21.92 | 21.80 | 21.72 | - | 0.34% | 2,940 |
| Aug 23, 2024 | 21.49 | 21.73 | 21.49 | 21.65 | - | 1.66% | 1,630 |
| Aug 22, 2024 | 21.45 | 21.45 | 21.36 | 21.30 | - | -0.10% | 1,123 |
| Aug 21, 2024 | 21.35 | 21.40 | 21.35 | 21.32 | - | 0.47% | 715 |
| Aug 20, 2024 | 21.40 | 21.40 | 21.30 | 21.22 | - | -0.75% | 198 |
| Aug 19, 2024 | 21.36 | 21.46 | 21.36 | 21.38 | - | 0.79% | 6,432 |
| Aug 16, 2024 | 21.30 | 21.32 | 21.23 | 21.21 | - | 0.20% | 907 |
| Aug 15, 2024 | 21.23 | 21.25 | 21.22 | 21.17 | - | 1.42% | 650 |
| Aug 14, 2024 | 21.61 | 21.61 | 20.87 | 20.87 | - | 0.64% | 749 |
| Aug 13, 2024 | 20.68 | 20.82 | 20.68 | 20.74 | - | 1.13% | 401 |
| Aug 12, 2024 | 20.69 | 20.69 | 20.59 | 20.51 | - | -0.64% | 629 |
| Aug 9, 2024 | 20.54 | 20.72 | 20.54 | 20.64 | - | 0.32% | 1,802 |
| Aug 8, 2024 | 20.62 | 20.70 | 20.62 | 20.58 | - | 1.65% | 4,023 |
| Aug 7, 2024 | 20.48 | 20.52 | 20.32 | 20.24 | - | -0.39% | 2,797 |
| Aug 6, 2024 | 20.36 | 20.63 | 20.27 | 20.32 | - | 0.92% | 10,288 |
| Aug 5, 2024 | 20.10 | 20.33 | 20.10 | 20.14 | - | -2.36% | 35,095 |
| Aug 2, 2024 | 20.35 | 20.80 | 20.35 | 20.62 | - | -2.01% | 3,539 |
| Aug 1, 2024 | 21.51 | 21.51 | 21.05 | 21.05 | - | -1.74% | 27,482 |
| Jul 31, 2024 | 21.53 | 21.89 | 21.50 | 21.42 | - | 0.67% | 213,990 |
| Jul 30, 2024 | 21.27 | 21.36 | 21.27 | 21.28 | - | 0.95% | 3,019 |
| Jul 29, 2024 | 21.15 | 21.16 | 21.14 | 21.08 | - | 0.08% | 699 |
| Jul 26, 2024 | 21.16 | 21.16 | 21.14 | 21.06 | - | 1.51% | 1,325 |
| Jul 25, 2024 | 21.01 | 21.01 | 20.82 | 20.75 | - | 0.71% | 614 |
| Jul 24, 2024 | 20.77 | 20.86 | 20.68 | 20.60 | - | -0.91% | 5,903 |
| Jul 23, 2024 | 20.93 | 20.93 | 20.87 | 20.79 | - | -0.42% | 293 |
| Jul 22, 2024 | 20.89 | 20.95 | 20.89 | 20.88 | - | 0.52% | 509 |
| Jul 19, 2024 | 20.96 | 20.96 | 20.85 | 20.77 | - | -1.07% | 881 |
| Jul 18, 2024 | 21.12 | 21.12 | 21.07 | 20.99 | - | -1.08% | 1,205 |
| Jul 17, 2024 | 21.34 | 21.36 | 21.30 | 21.22 | - | 0.36% | 3,944 |
| Jul 16, 2024 | 21.01 | 21.22 | 21.01 | 21.14 | - | 1.88% | 1,343 |
| Jul 15, 2024 | 20.92 | 20.94 | 20.83 | 20.75 | - | 0.39% | 1,354 |
| Jul 12, 2024 | 20.75 | 20.82 | 20.75 | 20.67 | - | 0.52% | 1,187 |
| Jul 11, 2024 | 20.53 | 20.65 | 20.53 | 20.57 | - | 1.50% | 756 |
| Jul 10, 2024 | 20.22 | 20.34 | 20.21 | 20.26 | - | 0.78% | 3,850 |
| Jul 9, 2024 | 20.22 | 20.27 | 20.14 | 20.11 | - | -3.62% | 3,195 |
| Jul 8, 2024 | 20.21 | 20.94 | 20.21 | 20.86 | - | 3.53% | 341 |
| Jul 5, 2024 | 20.23 | 20.23 | 20.23 | 20.15 | - | -0.58% | 112 |
| Jul 3, 2024 | 20.39 | 20.39 | 20.35 | 20.27 | - | 0.14% | 123 |
| Jul 2, 2024 | 20.22 | 20.32 | 20.22 | 20.24 | - | 0.38% | 153 |
| Jul 1, 2024 | 20.41 | 20.41 | 20.24 | 20.16 | - | -0.33% | 1,606 |
| Jun 28, 2024 | 20.24 | 20.35 | 20.24 | 20.23 | - | 0.33% | 690 |
| Jun 27, 2024 | 20.21 | 20.24 | 20.20 | 20.16 | - | 0.04% | 662 |
| Jun 26, 2024 | 20.20 | 20.23 | 20.20 | 20.15 | - | -0.32% | 631 |
| Jun 25, 2024 | 20.31 | 20.31 | 20.27 | 20.22 | - | -0.99% | 1,268 |
| Jun 24, 2024 | 20.47 | 20.50 | 20.46 | 20.42 | - | 1.15% | 805 |
| Jun 21, 2024 | 20.35 | 20.35 | 20.27 | 20.19 | - | -0.14% | 785 |
| Jun 20, 2024 | 20.34 | 20.41 | 20.34 | 20.22 | - | 0.56% | 987 |
| Jun 18, 2024 | 20.29 | 20.29 | 20.24 | 20.11 | - | 0.19% | 2,084 |
| Jun 17, 2024 | 20.15 | 20.23 | 20.15 | 20.07 | - | 0.50% | 665 |
| Jun 14, 2024 | 20.03 | 20.13 | 20.03 | 19.97 | - | -0.84% | 740 |
| Jun 13, 2024 | 20.30 | 20.30 | 20.30 | 20.14 | - | -0.41% | 54 |
| Jun 12, 2024 | 20.42 | 20.42 | 20.39 | 20.22 | - | 0.06% | 369 |
| Jun 11, 2024 | 20.31 | 20.39 | 20.31 | 20.21 | - | -0.62% | 2,073 |