Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
22.92
-0.11 (-0.49%)
Sep 2, 2025, 4:00 PM - Market closed
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.83 | 22.92 | 22.80 | 22.92 | 22.92 | -0.47% | 673 |
| Aug 29, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.14% | 245 |
| Aug 28, 2025 | 22.98 | 23.00 | 22.98 | 23.00 | 23.00 | -0.14% | 894 |
| Aug 27, 2025 | 22.99 | 23.03 | 22.99 | 23.03 | 23.03 | 0.49% | 173 |
| Aug 26, 2025 | 22.88 | 22.92 | 22.88 | 22.92 | 22.92 | 0.13% | 600 |
| Aug 25, 2025 | 22.97 | 22.97 | 22.89 | 22.89 | 22.89 | -0.62% | 11,987 |
| Aug 22, 2025 | 23.00 | 23.06 | 23.00 | 23.03 | 23.03 | 1.91% | 2,416 |
| Aug 21, 2025 | 22.65 | 22.65 | 22.60 | 22.60 | 22.60 | -0.28% | 1,849 |
| Aug 20, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.15% | 159 |
| Aug 19, 2025 | 22.61 | 22.63 | 22.61 | 22.63 | 22.63 | 0.41% | 581 |
| Aug 18, 2025 | 22.45 | 22.54 | 22.45 | 22.53 | 22.53 | 0.25% | 1,981 |
| Aug 15, 2025 | 22.55 | 22.55 | 22.48 | 22.48 | 22.48 | -0.51% | 613 |
| Aug 14, 2025 | 22.59 | 22.59 | 22.54 | 22.59 | 22.59 | -0.45% | 7,991 |
| Aug 13, 2025 | 22.55 | 22.70 | 22.55 | 22.70 | 22.70 | 0.97% | 1,806 |
| Aug 12, 2025 | 22.38 | 22.49 | 22.38 | 22.48 | 22.48 | 1.41% | 6,109 |
| Aug 11, 2025 | 22.25 | 22.25 | 22.13 | 22.17 | 22.17 | -0.39% | 496 |
| Aug 8, 2025 | 22.16 | 22.25 | 22.16 | 22.25 | 22.25 | 0.71% | 336 |
| Aug 7, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.13% | 267 |
| Aug 6, 2025 | 22.12 | 22.18 | 22.12 | 22.13 | 22.13 | -0.06% | 677 |
| Aug 5, 2025 | 21.98 | 22.14 | 21.98 | 22.14 | 22.14 | 0.19% | 941 |
| Aug 4, 2025 | 22.08 | 22.10 | 22.08 | 22.10 | 22.10 | 0.84% | 774 |
| Aug 1, 2025 | 21.92 | 21.92 | 21.88 | 21.92 | 21.92 | -0.96% | 763 |
| Jul 31, 2025 | 22.36 | 22.36 | 22.13 | 22.13 | 22.13 | -1.29% | 1,088 |
| Jul 30, 2025 | 22.54 | 22.60 | 22.42 | 22.42 | 22.42 | -0.54% | 1,477 |
| Jul 29, 2025 | 22.62 | 22.62 | 22.50 | 22.54 | 22.54 | 0.16% | 1,391 |
| Jul 28, 2025 | 22.55 | 22.55 | 22.51 | 22.51 | 22.51 | -0.61% | 783 |
| Jul 25, 2025 | 22.54 | 22.64 | 22.54 | 22.64 | 22.64 | 0.44% | 691 |
| Jul 24, 2025 | 22.65 | 22.65 | 22.54 | 22.54 | 22.54 | -0.66% | 3,426 |
| Jul 23, 2025 | 22.65 | 22.69 | 22.63 | 22.69 | 22.69 | 0.93% | 1,474 |
| Jul 22, 2025 | 22.34 | 22.48 | 22.34 | 22.48 | 22.48 | 1.19% | 365 |
| Jul 21, 2025 | 22.26 | 22.34 | 22.22 | 22.22 | 22.22 | - | 3,290 |
| Jul 18, 2025 | 22.33 | 22.33 | 22.19 | 22.22 | 22.22 | -0.19% | 1,979 |
| Jul 17, 2025 | 22.11 | 22.26 | 22.11 | 22.26 | 22.26 | 0.51% | 2,200 |
| Jul 16, 2025 | 22.10 | 22.15 | 21.95 | 22.15 | 22.15 | 0.41% | 3,842 |
| Jul 15, 2025 | 22.25 | 22.25 | 22.06 | 22.06 | 22.06 | -1.39% | 1,349 |
| Jul 14, 2025 | 22.31 | 22.37 | 22.27 | 22.37 | 22.37 | 0.16% | 816 |
| Jul 11, 2025 | 22.32 | 22.33 | 22.29 | 22.33 | 22.33 | -0.57% | 609 |
| Jul 10, 2025 | 22.43 | 22.49 | 22.43 | 22.46 | 22.46 | 0.44% | 605 |
| Jul 9, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.51% | 373 |
| Jul 8, 2025 | 22.24 | 22.28 | 22.24 | 22.25 | 22.25 | 0.11% | 2,824 |
| Jul 7, 2025 | 22.38 | 22.38 | 22.16 | 22.22 | 22.22 | -0.99% | 684 |
| Jul 3, 2025 | 22.46 | 22.48 | 22.45 | 22.45 | 22.45 | 0.68% | 1,142 |
| Jul 2, 2025 | 22.29 | 22.31 | 22.18 | 22.30 | 22.30 | -0.23% | 940 |
| Jul 1, 2025 | 22.14 | 22.39 | 22.14 | 22.35 | 22.35 | 1.28% | 1,362 |
| Jun 30, 2025 | 22.03 | 22.07 | 22.03 | 22.07 | 22.07 | 0.64% | 1,112 |
| Jun 27, 2025 | 22.02 | 22.08 | 21.93 | 21.93 | 21.93 | -0.09% | 1,975 |
| Jun 26, 2025 | 21.88 | 21.95 | 21.88 | 21.95 | 21.95 | 0.95% | 261 |
| Jun 25, 2025 | 21.75 | 21.75 | 21.74 | 21.74 | 21.74 | -0.68% | 227 |
| Jun 24, 2025 | 21.80 | 21.89 | 21.80 | 21.89 | 21.89 | 0.61% | 2,339 |
| Jun 23, 2025 | 21.48 | 21.75 | 21.48 | 21.75 | 21.75 | 0.69% | 2,117 |