Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
26.36
+0.13 (0.50%)
Feb 20, 2026, 4:00 PM EST - Market closed
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.25 | 26.37 | 26.25 | 26.36 | 26.36 | 0.52% | 9,148 |
| Feb 19, 2026 | 26.26 | 26.26 | 26.18 | 26.23 | 26.23 | -0.40% | 13,265 |
| Feb 18, 2026 | 26.25 | 26.38 | 26.25 | 26.33 | 26.33 | 0.58% | 11,183 |
| Feb 17, 2026 | 26.22 | 26.22 | 26.07 | 26.18 | 26.18 | -0.32% | 5,520 |
| Feb 13, 2026 | 26.09 | 26.34 | 26.05 | 26.27 | 26.27 | 0.61% | 4,844 |
| Feb 12, 2026 | 26.46 | 26.47 | 26.08 | 26.11 | 26.11 | -1.30% | 6,705 |
| Feb 11, 2026 | 26.50 | 26.56 | 26.44 | 26.45 | 26.45 | 0.54% | 10,891 |
| Feb 10, 2026 | 26.35 | 26.39 | 26.31 | 26.31 | 26.31 | -0.29% | 8,279 |
| Feb 9, 2026 | 26.32 | 26.39 | 26.24 | 26.39 | 26.39 | 0.05% | 13,011 |
| Feb 6, 2026 | 25.95 | 26.37 | 25.95 | 26.37 | 26.37 | 1.99% | 2,970 |
| Feb 5, 2026 | 25.91 | 25.93 | 25.84 | 25.86 | 25.86 | -0.82% | 11,028 |
| Feb 4, 2026 | 25.91 | 26.13 | 25.91 | 26.07 | 26.07 | 1.05% | 5,026 |
| Feb 3, 2026 | 25.65 | 25.90 | 25.59 | 25.80 | 25.80 | 0.62% | 9,973 |
| Feb 2, 2026 | 25.50 | 25.64 | 25.50 | 25.64 | 25.64 | 0.91% | 5,490 |
| Jan 30, 2026 | 25.35 | 25.41 | 25.18 | 25.41 | 25.41 | -0.04% | 19,387 |
| Jan 29, 2026 | 25.33 | 25.42 | 25.20 | 25.42 | 25.42 | 0.63% | 4,123 |
| Jan 28, 2026 | 25.32 | 25.32 | 25.25 | 25.26 | 25.26 | -0.04% | 1,849 |
| Jan 27, 2026 | 25.22 | 25.27 | 25.21 | 25.27 | 25.27 | 0.20% | 7,725 |
| Jan 26, 2026 | 25.15 | 25.22 | 25.15 | 25.22 | 25.22 | 0.41% | 16,126 |
| Jan 23, 2026 | 25.22 | 25.22 | 25.04 | 25.12 | 25.12 | -0.41% | 4,823 |
| Jan 22, 2026 | 25.23 | 25.30 | 25.22 | 25.22 | 25.22 | 0.28% | 1,456 |
| Jan 21, 2026 | 24.87 | 25.15 | 24.86 | 25.15 | 25.15 | 1.52% | 2,102 |
| Jan 20, 2026 | 24.86 | 25.02 | 24.75 | 24.77 | 24.77 | -1.57% | 9,846 |
| Jan 16, 2026 | 25.22 | 25.22 | 25.16 | 25.17 | 25.17 | -0.32% | 2,586 |
| Jan 15, 2026 | 25.19 | 25.31 | 25.19 | 25.25 | 25.25 | 0.48% | 5,748 |
| Jan 14, 2026 | 25.02 | 25.15 | 25.02 | 25.13 | 25.13 | 0.28% | 4,224 |
| Jan 13, 2026 | 25.11 | 25.14 | 25.05 | 25.06 | 25.06 | -0.18% | 3,370 |
| Jan 12, 2026 | 25.00 | 25.10 | 24.98 | 25.10 | 25.10 | -0.08% | 3,839 |
| Jan 9, 2026 | 25.02 | 25.14 | 25.02 | 25.13 | 25.13 | 0.62% | 12,660 |
| 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 |