Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
25.02
0.00 (0.02%)
Apr 2, 2026, 4:00 PM EDT - Market closed
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.84 | 25.03 | 24.84 | 25.03 | 25.02 | 0.02% | 490 |
| Apr 1, 2026 | 25.10 | 25.11 | 25.02 | 25.02 | 25.02 | 0.28% | 1,774 |
| Mar 31, 2026 | 24.64 | 24.95 | 24.64 | 24.95 | 24.95 | 2.13% | 7,784 |
| Mar 30, 2026 | 24.64 | 24.64 | 24.41 | 24.43 | 24.43 | -0.16% | 9,328 |
| Mar 27, 2026 | 24.64 | 24.68 | 24.45 | 24.47 | 24.47 | -1.13% | 3,260 |
| Mar 26, 2026 | 24.94 | 24.94 | 24.75 | 24.75 | 24.75 | -0.88% | 3,695 |
| Mar 25, 2026 | 24.92 | 25.01 | 24.92 | 24.97 | 24.97 | 0.55% | 1,292 |
| Mar 24, 2026 | 24.80 | 24.93 | 24.80 | 24.83 | 24.83 | 0.34% | 10,188 |
| Mar 23, 2026 | 24.79 | 24.99 | 24.72 | 24.75 | 24.75 | 0.94% | 3,810 |
| Mar 20, 2026 | 24.77 | 24.77 | 24.43 | 24.52 | 24.52 | -1.56% | 5,861 |
| Mar 19, 2026 | 24.87 | 24.94 | 24.78 | 24.91 | 24.80 | -0.25% | 5,074 |
| Mar 18, 2026 | 25.17 | 25.18 | 24.97 | 24.97 | 24.86 | -1.38% | 3,794 |
| Mar 17, 2026 | 25.34 | 25.35 | 25.32 | 25.32 | 25.21 | 0.72% | 872 |
| Mar 16, 2026 | 25.23 | 25.24 | 25.14 | 25.14 | 25.03 | 0.71% | 2,011 |
| Mar 13, 2026 | 25.19 | 25.21 | 24.96 | 24.96 | 24.85 | -0.45% | 8,833 |
| Mar 12, 2026 | 25.13 | 25.14 | 25.05 | 25.08 | 24.97 | -0.65% | 7,404 |
| Mar 11, 2026 | 25.22 | 25.29 | 25.20 | 25.24 | 25.13 | -0.32% | 4,120 |
| Mar 10, 2026 | 25.37 | 25.54 | 25.24 | 25.32 | 25.21 | -0.07% | 12,462 |
| Mar 9, 2026 | 25.04 | 25.34 | 24.78 | 25.34 | 25.23 | 0.19% | 11,052 |
| Mar 6, 2026 | 25.31 | 25.31 | 25.29 | 25.29 | 25.18 | -1.37% | 555 |
| Mar 5, 2026 | 25.79 | 25.79 | 25.52 | 25.64 | 25.53 | -1.33% | 3,143 |
| Mar 4, 2026 | 26.00 | 26.00 | 25.93 | 25.99 | 25.87 | 0.34% | 1,695 |
| Mar 3, 2026 | 25.61 | 25.97 | 25.51 | 25.90 | 25.79 | -1.28% | 5,202 |
| Mar 2, 2026 | 26.19 | 26.24 | 26.12 | 26.23 | 26.12 | -0.16% | 5,012 |
| Feb 27, 2026 | 26.08 | 26.27 | 26.08 | 26.27 | 26.16 | 0.04% | 5,148 |
| Feb 26, 2026 | 26.21 | 26.27 | 26.21 | 26.26 | 26.15 | 0.07% | 10,442 |
| Feb 25, 2026 | 26.31 | 26.32 | 26.21 | 26.24 | 26.13 | 0.06% | 7,251 |
| Feb 24, 2026 | 26.10 | 26.23 | 26.10 | 26.23 | 26.12 | 0.40% | 1,434 |
| Feb 23, 2026 | 26.28 | 26.39 | 26.07 | 26.13 | 26.01 | -0.90% | 11,698 |
| Feb 20, 2026 | 26.25 | 26.37 | 26.25 | 26.36 | 26.25 | 0.52% | 9,148 |
| Feb 19, 2026 | 26.26 | 26.26 | 26.18 | 26.23 | 26.11 | -0.40% | 13,265 |
| Feb 18, 2026 | 26.25 | 26.38 | 26.25 | 26.33 | 26.22 | 0.58% | 11,183 |
| Feb 17, 2026 | 26.22 | 26.22 | 26.07 | 26.18 | 26.07 | -0.32% | 5,520 |
| Feb 13, 2026 | 26.09 | 26.34 | 26.05 | 26.27 | 26.15 | 0.61% | 4,844 |
| Feb 12, 2026 | 26.46 | 26.47 | 26.08 | 26.11 | 25.99 | -1.30% | 6,705 |
| Feb 11, 2026 | 26.50 | 26.56 | 26.44 | 26.45 | 26.34 | 0.54% | 10,891 |
| Feb 10, 2026 | 26.35 | 26.39 | 26.31 | 26.31 | 26.20 | -0.29% | 8,279 |
| Feb 9, 2026 | 26.32 | 26.39 | 26.24 | 26.39 | 26.27 | 0.05% | 13,011 |
| Feb 6, 2026 | 25.95 | 26.37 | 25.95 | 26.37 | 26.26 | 1.99% | 2,970 |
| Feb 5, 2026 | 25.91 | 25.93 | 25.84 | 25.86 | 25.75 | -0.82% | 11,028 |
| Feb 4, 2026 | 25.91 | 26.13 | 25.91 | 26.07 | 25.96 | 1.05% | 5,026 |
| Feb 3, 2026 | 25.65 | 25.90 | 25.59 | 25.80 | 25.69 | 0.62% | 9,973 |
| Feb 2, 2026 | 25.50 | 25.64 | 25.50 | 25.64 | 25.53 | 0.91% | 5,490 |
| Jan 30, 2026 | 25.35 | 25.41 | 25.18 | 25.41 | 25.30 | -0.04% | 19,387 |
| Jan 29, 2026 | 25.33 | 25.42 | 25.20 | 25.42 | 25.31 | 0.63% | 4,123 |
| Jan 28, 2026 | 25.32 | 25.32 | 25.25 | 25.26 | 25.15 | -0.04% | 1,849 |
| Jan 27, 2026 | 25.22 | 25.27 | 25.21 | 25.27 | 25.16 | 0.20% | 7,725 |
| Jan 26, 2026 | 25.15 | 25.22 | 25.15 | 25.22 | 25.11 | 0.41% | 16,126 |
| Jan 23, 2026 | 25.22 | 25.22 | 25.04 | 25.12 | 25.01 | -0.41% | 4,823 |
| Jan 22, 2026 | 25.23 | 25.30 | 25.22 | 25.22 | 25.11 | 0.28% | 1,456 |