Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
23.61
+0.20 (0.85%)
Nov 24, 2025, 4:00 PM EST - Market closed
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 23.54 | 23.62 | 23.54 | 23.61 | 23.61 | 0.85% | 4,759 |
| Nov 21, 2025 | 23.14 | 23.41 | 23.14 | 23.41 | 23.41 | 1.72% | 1,358 |
| Nov 20, 2025 | 23.51 | 23.51 | 23.02 | 23.02 | 23.01 | -1.00% | 1,847 |
| Nov 19, 2025 | 23.23 | 23.25 | 23.20 | 23.25 | 23.25 | 0.07% | 505 |
| Nov 18, 2025 | 23.14 | 23.34 | 23.13 | 23.23 | 23.23 | 0.17% | 5,268 |
| Nov 17, 2025 | 23.51 | 23.52 | 23.19 | 23.19 | 23.19 | -1.11% | 2,815 |
| Nov 14, 2025 | 23.37 | 23.45 | 23.37 | 23.45 | 23.45 | -0.14% | 1,066 |
| Nov 13, 2025 | 23.74 | 23.74 | 23.48 | 23.48 | 23.48 | -1.04% | 536 |
| Nov 12, 2025 | 23.79 | 23.79 | 23.73 | 23.73 | 23.73 | 0.29% | 242 |
| Nov 11, 2025 | 23.58 | 23.66 | 23.58 | 23.66 | 23.66 | 0.70% | 1,152 |
| Nov 10, 2025 | 23.55 | 23.55 | 23.35 | 23.50 | 23.50 | 0.62% | 8,577 |
| Nov 7, 2025 | 23.25 | 23.35 | 23.19 | 23.35 | 23.35 | 0.40% | 981 |
| Nov 6, 2025 | 23.37 | 23.37 | 23.26 | 23.26 | 23.26 | -0.49% | 770 |
| Nov 5, 2025 | 23.32 | 23.45 | 23.32 | 23.37 | 23.37 | 0.53% | 890 |
| Nov 4, 2025 | 23.15 | 23.27 | 23.14 | 23.25 | 23.25 | -0.21% | 3,972 |
| Nov 3, 2025 | 23.33 | 23.33 | 23.29 | 23.30 | 23.30 | -0.13% | 1,498 |
| Oct 31, 2025 | 23.15 | 23.33 | 23.15 | 23.33 | 23.33 | 0.56% | 3,426 |
| Oct 30, 2025 | 23.32 | 23.40 | 23.20 | 23.20 | 23.20 | -0.41% | 19,609 |
| Oct 29, 2025 | 23.51 | 23.51 | 23.02 | 23.30 | 23.30 | -0.98% | 261,724 |
| Oct 28, 2025 | 23.71 | 23.71 | 23.51 | 23.53 | 23.53 | -0.66% | 2,213 |
| Oct 27, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.73% | 110 |
| Oct 24, 2025 | 23.55 | 23.58 | 23.51 | 23.51 | 23.51 | 0.52% | 29,174 |
| Oct 23, 2025 | 23.36 | 23.39 | 23.36 | 23.39 | 23.39 | 0.30% | 519 |
| Oct 22, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.44% | 55 |
| Oct 21, 2025 | 23.48 | 23.48 | 23.42 | 23.42 | 23.42 | 0.02% | 697 |
| Oct 20, 2025 | 23.36 | 23.42 | 23.36 | 23.42 | 23.42 | 0.94% | 362 |
| Oct 17, 2025 | 23.18 | 23.20 | 23.18 | 23.20 | 23.20 | 0.63% | 1,830 |
| Oct 16, 2025 | 23.31 | 23.31 | 23.03 | 23.05 | 23.05 | -1.09% | 3,122 |
| Oct 15, 2025 | 23.37 | 23.37 | 23.30 | 23.30 | 23.30 | 0.60% | 1,244 |
| Oct 14, 2025 | 22.92 | 23.22 | 22.92 | 23.17 | 23.17 | 1.17% | 1,564 |
| Oct 13, 2025 | 22.93 | 22.93 | 22.90 | 22.90 | 22.90 | 1.14% | 922 |
| Oct 10, 2025 | 23.03 | 23.03 | 22.64 | 22.64 | 22.64 | -2.17% | 3,123 |
| Oct 9, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.89% | 80 |
| Oct 8, 2025 | 23.37 | 23.37 | 23.35 | 23.35 | 23.35 | 0.26% | 405 |
| Oct 7, 2025 | 23.30 | 23.30 | 23.23 | 23.29 | 23.29 | -0.29% | 622 |
| Oct 6, 2025 | 23.40 | 23.40 | 23.36 | 23.36 | 23.36 | 0.06% | 411 |
| Oct 3, 2025 | 23.30 | 23.45 | 23.30 | 23.35 | 23.34 | 0.66% | 1,393 |
| Oct 2, 2025 | 23.15 | 23.21 | 23.15 | 23.19 | 23.19 | -0.03% | 818 |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.29% | 96 |
| Sep 30, 2025 | 23.05 | 23.13 | 23.05 | 23.13 | 23.13 | 0.22% | 348 |
| Sep 29, 2025 | 23.04 | 23.08 | 23.04 | 23.08 | 23.08 | -0.12% | 700 |
| Sep 26, 2025 | 23.05 | 23.11 | 23.05 | 23.11 | 23.11 | 0.88% | 1,200 |
| Sep 25, 2025 | 22.98 | 22.98 | 22.90 | 22.91 | 22.91 | -0.71% | 2,950 |
| Sep 24, 2025 | 23.18 | 23.18 | 23.07 | 23.07 | 23.07 | -0.29% | 906 |
| Sep 23, 2025 | 23.13 | 23.23 | 23.12 | 23.14 | 23.14 | 0.29% | 5,111 |
| Sep 22, 2025 | 23.03 | 23.07 | 23.03 | 23.07 | 23.07 | 0.04% | 1,464 |
| Sep 19, 2025 | 23.01 | 23.06 | 23.01 | 23.06 | 23.06 | -0.81% | 426 |
| Sep 18, 2025 | 23.13 | 23.25 | 23.13 | 23.25 | 23.15 | 0.69% | 3,378 |
| Sep 17, 2025 | 23.11 | 23.25 | 23.07 | 23.09 | 22.99 | 0.32% | 2,761 |
| Sep 16, 2025 | 23.02 | 23.02 | 23.01 | 23.02 | 22.92 | -0.32% | 1,098 |