Skip to main content
logo
Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
27.52
-0.12 (-0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FFLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.4527.5927.4527.4727.47-0.62%130
Jun 25, 202627.6927.8227.6227.6427.640.84%1,372
Jun 24, 202627.4027.4727.3427.4127.41-46
Jun 23, 202627.4227.4227.4127.4127.41-0.51%1,134
Jun 22, 202627.4927.5827.4927.5527.550.24%2,411
Jun 18, 202627.5327.5327.4927.4927.490.39%818
Jun 17, 202627.8127.8727.4427.4727.38-1.12%1,335
Jun 16, 202627.7427.7927.7427.7827.690.40%1,483
Jun 15, 202627.7627.7627.6727.6727.580.69%3,435
Jun 12, 202627.4727.4827.4527.4827.390.92%2,841
Jun 11, 202626.9727.2626.9527.2327.141.36%1,189
Jun 10, 202627.1627.1626.8626.8726.78-1.01%1,244
Jun 9, 202626.8427.1426.8427.1427.050.27%3,517
Jun 8, 202627.1927.1927.0627.0626.97-0.03%1,442
Jun 5, 202627.2327.2327.0627.0726.98-1.01%516
Jun 4, 202627.3827.3827.3527.3527.261.11%558
Jun 3, 202627.0527.1327.0527.0526.96-0.24%1,732
Jun 2, 202626.9227.1226.9227.1227.020.73%2,890
Jun 1, 202626.8926.9526.8626.9226.83-0.40%2,215
May 29, 202627.1527.1527.0327.0326.93-0.24%4,558
May 28, 202627.0227.1427.0227.0927.00-0.03%4,303
May 27, 202627.1327.1727.0827.1027.01-0.09%5,585
May 26, 202627.1627.1627.1027.1227.030.68%1,751
May 22, 202626.8926.9926.8826.9426.850.73%4,505
May 21, 202626.6026.7526.5926.7526.660.39%6,817
May 20, 202626.4726.6526.4426.6426.550.86%1,978
May 19, 202626.5226.5226.3726.4126.33-0.67%1,948
May 18, 202626.5726.5926.5726.5926.500.36%765
May 15, 202626.5326.6226.5026.5026.41-0.95%2,631
May 14, 202626.8226.8826.7426.7526.660.46%3,436
May 13, 202626.5126.6326.5126.6326.540.03%2,492
May 12, 202626.6126.6326.4426.6226.53-0.03%2,056
May 11, 202626.6026.7226.6026.6326.54-5,597
May 8, 202626.6426.6626.5926.6326.540.19%6,803
May 7, 202626.8226.8226.5826.5826.49-1.30%4,125
May 6, 202626.7826.9426.7826.9226.830.95%8,154
May 5, 202626.6426.6826.6426.6726.580.80%1,021
May 4, 202626.6726.7026.4626.4626.37-0.93%1,530
May 1, 202626.8826.8926.7126.7126.62-0.43%952
Apr 30, 202626.7026.8226.7026.8226.732.15%4,244
Apr 29, 202626.2626.2626.2526.2626.170.10%1,033
Apr 28, 202626.2226.2926.1726.2326.14-0.03%3,574
Apr 27, 202626.2626.3226.2426.2426.150.13%2,297
Apr 24, 202626.2626.2626.1826.2126.12-0.20%5,975
Apr 23, 202626.1926.3026.1926.2626.170.57%5,079
Apr 22, 202626.1926.1926.0726.1126.02-0.01%1,250
Apr 21, 202626.3026.3426.1126.1126.02-0.54%5,486
Apr 20, 202626.2926.3026.2526.2526.17-0.02%995
Apr 17, 202626.2226.2826.1426.2626.170.92%4,881
Apr 16, 202626.0226.0225.9726.0225.930.31%2,223