Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
21.54
-0.25 (-1.15%)
At close: Mar 28, 2025, 4:00 PM
20.44
-1.10 (-5.10%)
After-hours: Mar 28, 2025, 4:04 PM EST
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.74 | 21.74 | 21.51 | 21.54 | 21.54 | -1.15% | 1,081 |
| Mar 27, 2025 | 21.73 | 21.84 | 21.73 | 21.79 | 21.79 | -0.07% | 20,763 |
| Mar 26, 2025 | 21.92 | 21.92 | 21.76 | 21.81 | 21.81 | 0.23% | 1,991 |
| Mar 25, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.16% | 101 |
| Mar 24, 2025 | 21.68 | 21.79 | 21.68 | 21.79 | 21.79 | 1.49% | 1,377 |
| Mar 21, 2025 | 21.44 | 21.51 | 21.40 | 21.47 | 21.47 | -1.20% | 4,048 |
| Mar 20, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.63 | -0.16% | 259 |
| Mar 19, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.66 | 0.72% | 115 |
| Mar 18, 2025 | 21.63 | 21.63 | 21.61 | 21.61 | 21.51 | -0.45% | 121 |
| Mar 17, 2025 | 21.30 | 21.71 | 21.30 | 21.71 | 21.61 | 1.34% | 1,312 |
| Mar 14, 2025 | 21.24 | 21.42 | 21.23 | 21.42 | 21.32 | 1.68% | 17,839 |
| Mar 13, 2025 | 21.27 | 21.27 | 21.07 | 21.07 | 20.97 | -0.83% | 634 |
| Mar 12, 2025 | 21.33 | 21.33 | 21.15 | 21.24 | 21.14 | -0.20% | 8,099 |
| Mar 11, 2025 | 21.33 | 21.41 | 21.15 | 21.29 | 21.19 | -0.67% | 24,709 |
| Mar 10, 2025 | 21.64 | 21.64 | 21.43 | 21.43 | 21.33 | -1.46% | 1,745 |
| Mar 7, 2025 | 21.61 | 21.75 | 21.55 | 21.75 | 21.65 | 0.65% | 4,739 |
| Mar 6, 2025 | 21.51 | 21.66 | 21.49 | 21.61 | 21.51 | -0.79% | 10,221 |
| Mar 5, 2025 | 21.70 | 21.78 | 21.63 | 21.78 | 21.68 | 0.85% | 13,946 |
| Mar 4, 2025 | 21.83 | 21.87 | 21.55 | 21.60 | 21.50 | -1.64% | 3,113 |
| Mar 3, 2025 | 22.26 | 22.26 | 21.96 | 21.96 | 21.85 | -0.98% | 1,329 |
| Feb 28, 2025 | 22.04 | 22.17 | 22.01 | 22.17 | 22.07 | 1.18% | 583 |
| Feb 27, 2025 | 21.89 | 22.10 | 21.89 | 21.92 | 21.81 | -0.21% | 2,482 |
| Feb 26, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.86 | -0.36% | 171 |
| Feb 25, 2025 | 21.96 | 22.08 | 21.96 | 22.04 | 21.94 | 0.20% | 1,013 |
| Feb 24, 2025 | 22.15 | 22.15 | 22.00 | 22.00 | 21.89 | 0.03% | 832 |
| Feb 21, 2025 | 22.15 | 22.15 | 21.99 | 21.99 | 21.89 | -1.24% | 3,997 |
| Feb 20, 2025 | 22.24 | 22.27 | 22.14 | 22.27 | 22.16 | -0.17% | 3,893 |
| Feb 19, 2025 | 22.24 | 22.31 | 22.22 | 22.31 | 22.20 | 0.28% | 4,324 |
| Feb 18, 2025 | 22.16 | 22.25 | 22.16 | 22.24 | 22.14 | 0.22% | 3,496 |
| Feb 14, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 22.09 | 0.05% | 392 |
| Feb 13, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.08 | 0.90% | 148 |
| Feb 12, 2025 | 22.00 | 22.00 | 21.98 | 21.99 | 21.89 | -0.42% | 805 |
| Feb 11, 2025 | 21.98 | 22.08 | 21.98 | 22.08 | 21.98 | 0.40% | 483 |
| Feb 10, 2025 | 22.06 | 22.06 | 21.98 | 21.99 | 21.89 | 0.01% | 1,437 |
| Feb 7, 2025 | 22.15 | 22.15 | 21.98 | 21.99 | 21.89 | -0.36% | 4,398 |
| Feb 6, 2025 | 22.15 | 22.15 | 22.04 | 22.07 | 21.97 | -0.14% | 4,623 |
| Feb 5, 2025 | 22.11 | 22.11 | 22.00 | 22.10 | 22.00 | 0.59% | 2,146 |
| Feb 4, 2025 | 21.95 | 21.99 | 21.86 | 21.97 | 21.87 | 0.05% | 2,518 |
| Feb 3, 2025 | 22.00 | 22.00 | 21.74 | 21.96 | 21.86 | -0.72% | 4,167 |
| Jan 31, 2025 | 22.29 | 22.31 | 22.12 | 22.12 | 22.01 | -0.61% | 1,713 |
| Jan 30, 2025 | 22.21 | 22.31 | 22.20 | 22.25 | 22.15 | 0.56% | 3,592 |
| Jan 29, 2025 | 22.23 | 22.23 | 22.12 | 22.13 | 22.03 | 0.09% | 1,324 |
| Jan 28, 2025 | 22.16 | 22.19 | 22.09 | 22.11 | 22.01 | -0.44% | 20,649 |
| Jan 27, 2025 | 22.17 | 22.21 | 22.11 | 22.21 | 22.10 | 0.14% | 3,483 |
| Jan 24, 2025 | 22.19 | 22.19 | 22.15 | 22.18 | 22.07 | 0.09% | 1,756 |
| Jan 23, 2025 | 22.07 | 22.16 | 22.07 | 22.16 | 22.05 | 0.47% | 381 |
| Jan 22, 2025 | 22.11 | 22.13 | 22.05 | 22.05 | 21.95 | -0.65% | 595 |
| Jan 21, 2025 | 22.19 | 22.22 | 22.19 | 22.20 | 22.09 | 1.11% | 15,666 |
| Jan 17, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.85 | 0.51% | 342 |
| Jan 16, 2025 | 21.77 | 21.84 | 21.77 | 21.84 | 21.74 | 0.51% | 316 |