Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
25.13
+0.16 (0.62%)
At close: Jan 9, 2026, 4:00 PM EST
25.13
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:10 PM EST
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.02 | 25.13 | 25.02 | 25.13 | 25.13 | 0.64% | 1,002 |
| Jan 8, 2026 | 24.74 | 25.01 | 24.74 | 24.97 | 24.97 | 1.07% | 16,227 |
| Jan 7, 2026 | 24.88 | 24.89 | 24.71 | 24.71 | 24.70 | -1.42% | 14,574 |
| Jan 6, 2026 | 24.88 | 25.09 | 24.88 | 25.06 | 25.06 | 0.91% | 21,373 |
| Jan 5, 2026 | 24.78 | 24.87 | 24.73 | 24.83 | 24.83 | 0.75% | 5,955 |
| Jan 2, 2026 | 24.53 | 24.68 | 24.43 | 24.65 | 24.65 | 0.92% | 22,085 |
| Dec 31, 2025 | 24.55 | 24.55 | 24.43 | 24.43 | 24.43 | -0.59% | 12,771 |
| Dec 30, 2025 | 24.64 | 24.65 | 24.57 | 24.57 | 24.57 | -0.15% | 16,844 |
| Dec 29, 2025 | 24.66 | 24.67 | 24.61 | 24.61 | 24.61 | -0.25% | 12,837 |
| Dec 26, 2025 | 24.69 | 24.69 | 24.63 | 24.67 | 24.67 | -0.12% | 28,715 |
| Dec 24, 2025 | 24.62 | 24.71 | 24.62 | 24.70 | 24.70 | 0.43% | 6,829 |
| Dec 23, 2025 | 24.58 | 24.63 | 24.56 | 24.59 | 24.59 | 0.02% | 17,198 |
| Dec 22, 2025 | 24.48 | 24.59 | 24.48 | 24.59 | 24.59 | 0.99% | 3,033 |
| Dec 19, 2025 | 24.34 | 24.42 | 24.34 | 24.35 | 24.35 | -0.20% | 3,218 |
| Dec 18, 2025 | 24.51 | 24.51 | 24.34 | 24.40 | 24.30 | 0.32% | 7,424 |
| Dec 17, 2025 | 24.46 | 24.46 | 24.32 | 24.32 | 24.23 | -0.32% | 11,519 |
| Dec 16, 2025 | 24.53 | 24.53 | 24.32 | 24.40 | 24.30 | -0.60% | 6,036 |
| Dec 15, 2025 | 24.52 | 24.55 | 24.46 | 24.55 | 24.45 | 0.15% | 8,219 |
| Dec 12, 2025 | 24.60 | 24.60 | 24.51 | 24.51 | 24.41 | -0.55% | 1,012 |
| Dec 11, 2025 | 24.50 | 24.70 | 24.50 | 24.65 | 24.55 | 0.59% | 3,571 |
| Dec 10, 2025 | 24.20 | 24.50 | 24.20 | 24.50 | 24.40 | 1.79% | 15,174 |
| Dec 9, 2025 | 24.20 | 24.21 | 24.07 | 24.07 | 23.98 | -0.08% | 10,758 |
| Dec 8, 2025 | 24.11 | 24.11 | 24.09 | 24.09 | 24.00 | -0.42% | 1,809 |
| Dec 5, 2025 | 24.27 | 24.28 | 24.19 | 24.19 | 24.10 | 0.02% | 1,258 |
| Dec 4, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | 0.09% | 200 |
| Dec 3, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.07 | 0.91% | 191 |
| Dec 2, 2025 | 24.09 | 24.09 | 23.90 | 23.95 | 23.85 | -0.15% | 1,925 |
| Dec 1, 2025 | 24.09 | 24.14 | 23.98 | 23.98 | 23.89 | -0.59% | 1,817 |
| Nov 28, 2025 | 24.15 | 24.15 | 24.13 | 24.13 | 24.03 | 0.30% | 324 |
| Nov 26, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | 0.67% | 366 |
| Nov 25, 2025 | 23.68 | 23.90 | 23.68 | 23.90 | 23.80 | 1.21% | 3,322 |
| Nov 24, 2025 | 23.54 | 23.62 | 23.54 | 23.61 | 23.52 | 0.85% | 4,759 |
| Nov 21, 2025 | 23.14 | 23.41 | 23.14 | 23.41 | 23.32 | 1.72% | 1,358 |
| Nov 20, 2025 | 23.51 | 23.51 | 23.02 | 23.02 | 22.93 | -1.00% | 1,847 |
| Nov 19, 2025 | 23.23 | 23.25 | 23.20 | 23.25 | 23.16 | 0.07% | 505 |
| Nov 18, 2025 | 23.14 | 23.34 | 23.13 | 23.23 | 23.14 | 0.17% | 5,268 |
| Nov 17, 2025 | 23.51 | 23.52 | 23.19 | 23.19 | 23.10 | -1.11% | 2,815 |
| Nov 14, 2025 | 23.37 | 23.45 | 23.37 | 23.45 | 23.36 | -0.14% | 1,066 |
| Nov 13, 2025 | 23.74 | 23.74 | 23.48 | 23.48 | 23.39 | -1.04% | 536 |
| Nov 12, 2025 | 23.79 | 23.79 | 23.73 | 23.73 | 23.64 | 0.29% | 242 |
| Nov 11, 2025 | 23.58 | 23.66 | 23.58 | 23.66 | 23.57 | 0.70% | 1,152 |
| Nov 10, 2025 | 23.55 | 23.55 | 23.35 | 23.50 | 23.40 | 0.62% | 8,577 |
| Nov 7, 2025 | 23.25 | 23.35 | 23.19 | 23.35 | 23.26 | 0.40% | 981 |
| Nov 6, 2025 | 23.37 | 23.37 | 23.26 | 23.26 | 23.17 | -0.49% | 770 |
| Nov 5, 2025 | 23.32 | 23.45 | 23.32 | 23.37 | 23.28 | 0.53% | 890 |
| Nov 4, 2025 | 23.15 | 23.27 | 23.14 | 23.25 | 23.16 | -0.21% | 3,972 |
| Nov 3, 2025 | 23.33 | 23.33 | 23.29 | 23.30 | 23.21 | -0.13% | 1,498 |
| Oct 31, 2025 | 23.15 | 23.33 | 23.15 | 23.33 | 23.24 | 0.56% | 3,426 |
| Oct 30, 2025 | 23.32 | 23.40 | 23.20 | 23.20 | 23.11 | -0.41% | 19,609 |
| Oct 29, 2025 | 23.51 | 23.51 | 23.02 | 23.30 | 23.21 | -0.98% | 261,724 |