Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
22.90
+0.26 (1.13%)
Oct 13, 2025, 4:00 PM EDT - Market closed
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 22.93 | 22.93 | 22.90 | 22.90 | 22.90 | 1.14% | 922 |
| Oct 10, 2025 | 23.03 | 23.03 | 22.64 | 22.64 | 22.64 | -2.17% | 3,123 |
| Oct 9, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.89% | 80 |
| Oct 8, 2025 | 23.37 | 23.37 | 23.35 | 23.35 | 23.35 | 0.26% | 405 |
| Oct 7, 2025 | 23.30 | 23.30 | 23.23 | 23.29 | 23.29 | -0.29% | 622 |
| Oct 6, 2025 | 23.40 | 23.40 | 23.36 | 23.36 | 23.36 | 0.06% | 411 |
| Oct 3, 2025 | 23.30 | 23.45 | 23.30 | 23.35 | 23.35 | 0.66% | 1,393 |
| Oct 2, 2025 | 23.15 | 23.21 | 23.15 | 23.19 | 23.19 | -0.03% | 818 |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.29% | 96 |
| Sep 30, 2025 | 23.05 | 23.13 | 23.05 | 23.13 | 23.13 | 0.22% | 348 |
| Sep 29, 2025 | 23.04 | 23.08 | 23.04 | 23.08 | 23.08 | -0.12% | 700 |
| Sep 26, 2025 | 23.05 | 23.11 | 23.05 | 23.11 | 23.11 | 0.88% | 1,200 |
| Sep 25, 2025 | 22.98 | 22.98 | 22.90 | 22.91 | 22.91 | -0.71% | 2,950 |
| Sep 24, 2025 | 23.18 | 23.18 | 23.07 | 23.07 | 23.07 | -0.29% | 906 |
| Sep 23, 2025 | 23.13 | 23.23 | 23.12 | 23.14 | 23.14 | 0.29% | 5,111 |
| Sep 22, 2025 | 23.03 | 23.07 | 23.03 | 23.07 | 23.07 | 0.04% | 1,464 |
| Sep 19, 2025 | 23.01 | 23.06 | 23.01 | 23.06 | 23.06 | -0.81% | 426 |
| Sep 18, 2025 | 23.13 | 23.25 | 23.13 | 23.25 | 23.15 | 0.69% | 3,378 |
| Sep 17, 2025 | 23.11 | 23.25 | 23.07 | 23.09 | 22.99 | 0.32% | 2,761 |
| Sep 16, 2025 | 23.02 | 23.02 | 23.01 | 23.02 | 22.92 | -0.32% | 1,098 |
| Sep 15, 2025 | 23.15 | 23.15 | 23.09 | 23.09 | 22.99 | -0.16% | 2,059 |
| Sep 12, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.03 | -0.51% | 671 |
| Sep 11, 2025 | 23.16 | 23.25 | 23.16 | 23.25 | 23.15 | 1.10% | 1,150 |
| Sep 10, 2025 | 22.95 | 22.99 | 22.95 | 22.99 | 22.90 | - | 504 |
| Sep 9, 2025 | 22.96 | 22.99 | 22.96 | 22.99 | 22.90 | 0.34% | 1,676 |
| Sep 8, 2025 | 23.02 | 23.02 | 22.89 | 22.92 | 22.82 | -0.26% | 2,442 |
| Sep 5, 2025 | 23.12 | 23.12 | 22.98 | 22.98 | 22.88 | -0.39% | 1,285 |
| Sep 4, 2025 | 22.95 | 23.07 | 22.95 | 23.07 | 22.97 | 1.01% | 1,343 |
| Sep 3, 2025 | 22.88 | 22.92 | 22.84 | 22.84 | 22.74 | -0.36% | 1,638 |
| Sep 2, 2025 | 22.83 | 22.92 | 22.80 | 22.92 | 22.82 | -0.47% | 673 |
| Aug 29, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.93 | 0.14% | 245 |
| Aug 28, 2025 | 22.98 | 23.00 | 22.98 | 23.00 | 22.90 | -0.14% | 894 |
| Aug 27, 2025 | 22.99 | 23.03 | 22.99 | 23.03 | 22.93 | 0.49% | 173 |
| Aug 26, 2025 | 22.88 | 22.92 | 22.88 | 22.92 | 22.82 | 0.13% | 600 |
| Aug 25, 2025 | 22.97 | 22.97 | 22.89 | 22.89 | 22.79 | -0.62% | 11,987 |
| Aug 22, 2025 | 23.00 | 23.06 | 23.00 | 23.03 | 22.93 | 1.91% | 2,416 |
| Aug 21, 2025 | 22.65 | 22.65 | 22.60 | 22.60 | 22.50 | -0.28% | 1,849 |
| Aug 20, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.57 | 0.15% | 159 |
| Aug 19, 2025 | 22.61 | 22.63 | 22.61 | 22.63 | 22.53 | 0.41% | 581 |
| Aug 18, 2025 | 22.45 | 22.54 | 22.45 | 22.53 | 22.44 | 0.25% | 1,981 |
| Aug 15, 2025 | 22.55 | 22.55 | 22.48 | 22.48 | 22.38 | -0.51% | 613 |
| Aug 14, 2025 | 22.59 | 22.59 | 22.54 | 22.59 | 22.50 | -0.45% | 7,991 |
| Aug 13, 2025 | 22.55 | 22.70 | 22.55 | 22.70 | 22.60 | 0.97% | 1,806 |
| Aug 12, 2025 | 22.38 | 22.49 | 22.38 | 22.48 | 22.39 | 1.41% | 6,109 |
| Aug 11, 2025 | 22.25 | 22.25 | 22.13 | 22.17 | 22.07 | -0.39% | 496 |
| Aug 8, 2025 | 22.16 | 22.25 | 22.16 | 22.25 | 22.16 | 0.71% | 336 |
| Aug 7, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.01 | -0.13% | 267 |
| Aug 6, 2025 | 22.12 | 22.18 | 22.12 | 22.13 | 22.03 | -0.06% | 677 |
| Aug 5, 2025 | 21.98 | 22.14 | 21.98 | 22.14 | 22.05 | 0.19% | 941 |
| Aug 4, 2025 | 22.08 | 22.10 | 22.08 | 22.10 | 22.01 | 0.84% | 774 |