Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
20.56
+0.16 (0.80%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.74 | 20.91 | 20.53 | 20.56 | 20.56 | 0.65% | 32,426 |
| Apr 22, 2025 | 20.98 | 20.98 | 20.21 | 20.43 | 20.43 | 2.15% | 5,243 |
| Apr 21, 2025 | 20.14 | 20.14 | 19.86 | 20.00 | 20.00 | -1.93% | 3,025 |
| Apr 17, 2025 | 20.36 | 20.45 | 20.36 | 20.40 | 20.40 | 0.57% | 7,916 |
| Apr 16, 2025 | 20.46 | 20.57 | 20.16 | 20.28 | 20.28 | -0.90% | 69,497 |
| Apr 15, 2025 | 20.57 | 20.57 | 20.45 | 20.47 | 20.47 | -0.05% | 15,827 |
| Apr 14, 2025 | 20.32 | 20.53 | 20.32 | 20.48 | 20.48 | 1.19% | 62,993 |
| Apr 11, 2025 | 19.87 | 20.27 | 19.87 | 20.24 | 20.24 | 1.58% | 6,394 |
| Apr 10, 2025 | 20.15 | 20.15 | 19.76 | 19.92 | 19.92 | -3.19% | 6,377 |
| Apr 9, 2025 | 19.07 | 20.58 | 19.06 | 20.58 | 20.58 | 6.82% | 27,587 |
| Apr 8, 2025 | 20.14 | 20.14 | 19.13 | 19.26 | 19.26 | -1.47% | 16,491 |
| Apr 7, 2025 | 19.86 | 20.21 | 19.31 | 19.55 | 19.55 | -1.20% | 12,408 |
| Apr 4, 2025 | 20.84 | 20.84 | 19.76 | 19.79 | 19.79 | -5.63% | 16,169 |
| Apr 3, 2025 | 21.39 | 21.39 | 20.97 | 20.97 | 20.97 | -4.00% | 7,935 |
| Apr 2, 2025 | 21.62 | 21.84 | 21.62 | 21.84 | 21.84 | 0.94% | 2,322 |
| Apr 1, 2025 | 21.55 | 21.71 | 21.48 | 21.64 | 21.64 | -0.29% | 20,059 |
| Mar 31, 2025 | 21.00 | 21.77 | 21.00 | 21.70 | 21.70 | 0.77% | 3,333 |
| 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 |