Skip to main content
Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
22.13
+0.02 (0.09%)
Jan 29, 2025, 2:35 PM EST - Market closed

FFLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202522.2322.2322.1222.1322.130.09%1,324
Jan 28, 202522.1622.1922.0922.1122.11-0.44%20,649
Jan 27, 202522.1722.2122.1122.2122.210.14%3,483
Jan 24, 202522.1922.1922.1522.1822.180.09%1,756
Jan 23, 202522.0722.1622.0722.1622.160.47%381
Jan 22, 202522.1122.1322.0522.0522.05-0.65%595
Jan 21, 202522.1922.2222.1922.2022.201.11%15,666
Jan 17, 202521.9621.9621.9621.9621.960.51%342
Jan 16, 202521.7721.8421.7721.8421.840.51%316
Jan 15, 202521.7621.7621.7321.7321.731.29%406
Jan 14, 202521.3421.4621.3421.4621.461.01%672
Jan 13, 202520.9721.2420.9721.2421.240.65%7,062
Jan 10, 202521.2821.2821.0821.1121.11-1.49%1,035
Jan 8, 202521.3821.4321.3821.4321.43-0.28%418
Jan 7, 202521.5921.5921.4921.4921.49-0.32%535
Jan 6, 202521.7521.7521.5521.5521.55-0.05%1,366
Jan 3, 202521.3921.5621.3921.5621.560.91%1,939
Jan 2, 202521.5021.5021.2921.3721.37-0.21%2,706
Dec 31, 202422.7022.7021.4121.4221.420.30%712
Dec 30, 202421.5021.5021.3521.3521.35-0.73%922
Dec 27, 202421.5121.5121.5021.5121.51-0.67%700
Dec 26, 202421.4621.6621.4621.6621.660.27%903
Dec 24, 202421.3721.6021.3721.6021.600.59%622
Dec 23, 202421.3721.4721.2621.4721.470.33%1,215
Dec 20, 202421.1921.5221.1921.4021.400.35%1,779
Dec 19, 202421.4921.4921.3121.3321.23-0.12%1,307
Dec 18, 202421.9321.9321.3521.3521.25-2.48%2,116
Dec 17, 202421.9421.9421.8921.9021.79-0.67%1,182
Dec 16, 202422.1522.1622.0422.0421.94-0.78%777
Dec 13, 202422.2222.2222.1922.2222.11-0.02%1,199
Dec 12, 202422.3322.3322.2222.2222.12-0.51%1,793
Dec 11, 202422.3322.3422.3322.3422.23-0.22%774
Dec 10, 202422.4122.4522.3922.3922.28-1.06%906
Dec 9, 202422.7822.7822.6322.6322.52-0.72%1,146
Dec 6, 202422.8222.8222.7922.7922.68-0.72%455
Dec 5, 202422.8823.0122.8822.9522.85-0.05%7,359
Dec 4, 202422.9922.9922.9022.9722.86-0.48%1,381
Dec 3, 202423.5023.5023.0823.0822.97-0.31%2,818
Dec 2, 202425.0025.0023.1023.1523.04-0.85%1,777
Nov 29, 202423.3123.3723.3023.3523.240.48%962
Nov 27, 202423.2723.2723.2323.2323.13-0.01%219
Nov 26, 202423.1523.2423.1523.2423.13-0.17%451
Nov 25, 202423.1823.3623.1823.2823.170.73%3,180
Nov 22, 202423.1123.1123.1123.1123.000.74%498
Nov 21, 202422.9422.9422.9422.9422.831.50%136
Nov 20, 202422.6022.6022.6022.6022.490.29%220
Nov 19, 202422.5322.5322.5322.5322.43-0.31%121
Nov 18, 202422.5922.6022.5922.6022.500.49%208
Nov 15, 202422.4922.4922.4922.4922.39-0.29%354
Nov 14, 202422.5722.5722.5622.5622.46-0.51%391
Nov 13, 202422.7322.7322.6722.6722.57-0.18%631
Nov 12, 202422.9022.9022.7122.7122.61-1.00%2,481
Nov 11, 202422.9523.0322.9422.9422.840.67%1,583
Nov 8, 202422.7422.7922.7422.7922.690.33%397
Nov 7, 202422.7022.7322.7022.7222.610.18%573
Nov 6, 202422.6622.6722.6622.6722.573.24%327
Nov 5, 202421.9121.9621.8921.9621.860.94%838
Nov 4, 202421.7821.8221.7621.7621.66-0.04%886
Nov 1, 202421.9221.9221.7721.7721.67-0.39%369
Oct 31, 202421.9121.9121.8521.8521.75-0.36%184
Oct 30, 202421.9921.9921.9321.9321.830.30%737
Oct 29, 202421.8721.8721.8721.8721.76-0.71%52
Oct 28, 202421.9822.0321.9722.0221.920.52%2,099
Oct 25, 202422.0122.0121.9121.9121.81-0.93%239
Oct 24, 202422.0322.1222.0322.1222.010.12%513
Oct 23, 202422.0422.0922.0422.0921.99-0.21%382
Oct 22, 202422.1422.1422.1422.1422.030.12%153
Oct 21, 202422.3422.3422.1122.1122.01-1.18%2,576
Oct 18, 202422.3522.3722.3522.3722.27-0.06%256
Oct 17, 202424.3624.3622.3722.3922.28-0.20%1,890
Oct 16, 202422.2522.4322.2522.4322.331.31%1,034
Oct 15, 202422.3222.3222.1422.1422.04-0.86%428
Oct 14, 202422.1722.3322.1722.3322.230.73%742
Oct 11, 202422.1922.1922.1722.1722.071.21%236
Oct 10, 202421.9521.9721.9121.9121.80-0.30%920
Oct 9, 202421.9021.9721.9021.9721.870.49%766
Oct 8, 202421.7821.8721.7821.8621.76-0.04%1,484
Oct 7, 202421.9121.9121.8221.8721.77-0.67%753
Oct 4, 202421.8822.0221.8822.0221.920.90%403
Oct 3, 202421.8321.8321.8221.8221.72-0.47%221
Oct 2, 202421.9621.9621.9121.9321.82-0.16%6,334
Oct 1, 202421.9522.0021.9121.9621.86-0.16%2,197
Sep 30, 202421.9422.0021.9422.0021.900.08%429
Sep 27, 202421.9821.9821.9821.9821.880.61%192
Sep 26, 202421.8721.8721.8521.8521.750.30%325
Sep 25, 202421.8921.8921.7821.7821.68-0.64%433
Sep 24, 202421.9221.9221.9221.9221.820.07%56
Sep 23, 202419.9121.9119.9121.9021.800.37%1,069
Sep 20, 202421.8321.8321.7321.8221.72-0.79%560
Sep 19, 202421.9722.0221.9422.0021.810.99%779
Sep 18, 202421.7921.9521.7821.7821.60-0.05%4,062
Sep 17, 202421.8821.8821.7821.7921.610.18%942
Sep 16, 202421.7121.7521.6821.7521.570.98%745
Sep 13, 202421.3821.5421.3821.5421.361.10%237
Sep 12, 202421.3321.3321.3121.3121.130.53%195
Sep 11, 202420.9321.2020.8221.1921.02-0.15%1,297
Sep 10, 202421.3521.3521.1321.2321.05-0.54%988
Sep 9, 202421.3921.4621.2321.3421.160.74%1,583
Sep 6, 202421.3421.3421.1821.1821.01-1.07%2,639
Sep 5, 202421.7021.7021.4121.4121.23-0.85%806