Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
26.50
-0.25 (-0.95%)
May 15, 2026, 4:00 PM EDT - Market closed
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.53 | 26.62 | 26.50 | 26.50 | 26.50 | -0.95% | 2,631 |
| May 14, 2026 | 26.82 | 26.88 | 26.74 | 26.75 | 26.75 | 0.47% | 3,436 |
| May 13, 2026 | 26.51 | 26.63 | 26.51 | 26.63 | 26.63 | 0.03% | 2,492 |
| May 12, 2026 | 26.61 | 26.63 | 26.44 | 26.62 | 26.62 | -0.03% | 2,056 |
| May 11, 2026 | 26.60 | 26.72 | 26.60 | 26.63 | 26.63 | - | 5,597 |
| May 8, 2026 | 26.64 | 26.66 | 26.59 | 26.63 | 26.63 | 0.19% | 6,803 |
| May 7, 2026 | 26.82 | 26.82 | 26.58 | 26.58 | 26.58 | -1.30% | 4,125 |
| May 6, 2026 | 26.78 | 26.94 | 26.78 | 26.92 | 26.92 | 0.96% | 8,154 |
| May 5, 2026 | 26.64 | 26.68 | 26.64 | 26.67 | 26.67 | 0.80% | 1,021 |
| May 4, 2026 | 26.67 | 26.70 | 26.46 | 26.46 | 26.46 | -0.93% | 1,530 |
| May 1, 2026 | 26.88 | 26.89 | 26.71 | 26.71 | 26.71 | -0.43% | 952 |
| Apr 30, 2026 | 26.70 | 26.82 | 26.70 | 26.82 | 26.82 | 2.15% | 4,244 |
| Apr 29, 2026 | 26.26 | 26.26 | 26.25 | 26.26 | 26.26 | 0.10% | 1,033 |
| Apr 28, 2026 | 26.22 | 26.29 | 26.17 | 26.23 | 26.23 | -0.03% | 3,574 |
| Apr 27, 2026 | 26.26 | 26.32 | 26.24 | 26.24 | 26.24 | 0.13% | 2,297 |
| Apr 24, 2026 | 26.26 | 26.26 | 26.18 | 26.21 | 26.21 | -0.20% | 5,975 |
| Apr 23, 2026 | 26.19 | 26.30 | 26.19 | 26.26 | 26.26 | 0.57% | 5,079 |
| Apr 22, 2026 | 26.19 | 26.19 | 26.07 | 26.11 | 26.11 | -0.01% | 1,250 |
| Apr 21, 2026 | 26.30 | 26.34 | 26.11 | 26.11 | 26.11 | -0.54% | 5,486 |
| Apr 20, 2026 | 26.29 | 26.30 | 26.25 | 26.25 | 26.25 | -0.02% | 995 |
| Apr 17, 2026 | 26.22 | 26.28 | 26.14 | 26.26 | 26.26 | 0.92% | 4,881 |
| Apr 16, 2026 | 26.02 | 26.02 | 25.97 | 26.02 | 26.02 | 0.31% | 2,223 |
| Apr 15, 2026 | 25.89 | 25.94 | 25.88 | 25.94 | 25.94 | -0.44% | 11,054 |
| Apr 14, 2026 | 25.93 | 26.07 | 25.93 | 26.06 | 26.06 | 0.40% | 2,219 |
| Apr 13, 2026 | 25.72 | 25.95 | 25.65 | 25.95 | 25.95 | 0.62% | 3,887 |
| Apr 10, 2026 | 26.01 | 26.01 | 25.78 | 25.79 | 25.79 | -0.54% | 2,025 |
| Apr 9, 2026 | 25.78 | 25.99 | 25.78 | 25.93 | 25.93 | 0.49% | 6,891 |
| Apr 8, 2026 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | 2.48% | 1,418 |
| Apr 7, 2026 | 25.18 | 25.19 | 25.05 | 25.18 | 25.18 | -0.12% | 4,130 |
| Apr 6, 2026 | 25.05 | 25.21 | 25.05 | 25.21 | 25.21 | 0.73% | 5,222 |
| Apr 2, 2026 | 24.84 | 25.03 | 24.84 | 25.03 | 25.03 | 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 |