Skip to main content
logo
Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
27.07
-0.28 (-1.01%)
Jun 5, 2026, 4:00 PM EDT - Market closed

FFLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202627.2327.2727.1427.1427.14-0.77%180
Jun 4, 202627.3827.3827.3527.3527.351.11%558
Jun 3, 202627.0527.1327.0527.0527.05-0.24%1,732
Jun 2, 202626.9227.1226.9227.1227.120.73%2,890
Jun 1, 202626.8926.9526.8626.9226.92-0.40%2,215
May 29, 202627.1527.1527.0327.0327.03-0.24%4,558
May 28, 202627.0227.1427.0227.0927.09-0.03%4,303
May 27, 202627.1327.1727.0827.1027.10-0.09%5,585
May 26, 202627.1627.1627.1027.1227.120.68%1,751
May 22, 202626.8926.9926.8826.9426.940.73%4,505
May 21, 202626.6026.7526.5926.7526.750.39%6,817
May 20, 202626.4726.6526.4426.6426.640.86%1,978
May 19, 202626.5226.5226.3726.4126.41-0.67%1,948
May 18, 202626.5726.5926.5726.5926.590.36%765
May 15, 202626.5326.6226.5026.5026.50-0.95%2,631
May 14, 202626.8226.8826.7426.7526.750.46%3,436
May 13, 202626.5126.6326.5126.6326.630.03%2,492
May 12, 202626.6126.6326.4426.6226.62-0.03%2,056
May 11, 202626.6026.7226.6026.6326.63-5,597
May 8, 202626.6426.6626.5926.6326.630.19%6,803
May 7, 202626.8226.8226.5826.5826.57-1.30%4,125
May 6, 202626.7826.9426.7826.9226.920.95%8,154
May 5, 202626.6426.6826.6426.6726.670.80%1,021
May 4, 202626.6726.7026.4626.4626.46-0.93%1,530
May 1, 202626.8826.8926.7126.7126.71-0.43%952
Apr 30, 202626.7026.8226.7026.8226.822.15%4,244
Apr 29, 202626.2626.2626.2526.2626.260.10%1,033
Apr 28, 202626.2226.2926.1726.2326.23-0.03%3,574
Apr 27, 202626.2626.3226.2426.2426.240.13%2,297
Apr 24, 202626.2626.2626.1826.2126.21-0.20%5,975
Apr 23, 202626.1926.3026.1926.2626.260.57%5,079
Apr 22, 202626.1926.1926.0726.1126.11-0.01%1,250
Apr 21, 202626.3026.3426.1126.1126.11-0.54%5,486
Apr 20, 202626.2926.3026.2526.2526.25-0.02%995
Apr 17, 202626.2226.2826.1426.2626.260.92%4,881
Apr 16, 202626.0226.0225.9726.0226.020.31%2,223
Apr 15, 202625.8925.9425.8825.9425.94-0.44%11,054
Apr 14, 202625.9326.0725.9326.0626.060.40%2,219
Apr 13, 202625.7225.9525.6525.9525.950.62%3,887
Apr 10, 202626.0126.0125.7825.7925.79-0.54%2,025
Apr 9, 202625.7825.9925.7825.9325.930.49%6,891
Apr 8, 202625.7125.8025.7125.8025.802.48%1,418
Apr 7, 202625.1825.1925.0525.1825.18-0.12%4,130
Apr 6, 202625.0525.2125.0525.2125.210.73%5,222
Apr 2, 202624.8425.0324.8425.0325.020.01%490
Apr 1, 202625.1025.1125.0225.0225.020.28%1,774
Mar 31, 202624.6424.9524.6424.9524.952.13%7,784
Mar 30, 202624.6424.6424.4124.4324.43-0.16%9,328
Mar 27, 202624.6424.6824.4524.4724.47-1.13%3,260
Mar 26, 202624.9424.9424.7524.7524.75-0.88%3,695