Fidelity U.S. Multifactor ETF (FLRG)
NYSEARCA: FLRG · Real-Time Price · USD
36.28
-0.05 (-0.14%)
At close: Jul 30, 2025, 4:00 PM
36.28
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:10 PM EDT
FLRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | - | 0.16% | 594 |
| Jul 29, 2025 | 36.41 | 36.51 | 36.31 | 36.33 | 36.33 | 0.08% | 21,092 |
| Jul 28, 2025 | 36.40 | 36.40 | 36.23 | 36.30 | 36.30 | -0.27% | 14,671 |
| Jul 25, 2025 | 36.36 | 36.45 | 36.29 | 36.40 | 36.40 | 0.32% | 42,832 |
| Jul 24, 2025 | 36.34 | 36.39 | 36.26 | 36.29 | 36.29 | 0.03% | 35,620 |
| Jul 23, 2025 | 36.13 | 36.30 | 36.06 | 36.28 | 36.28 | 0.82% | 23,878 |
| Jul 22, 2025 | 35.91 | 36.06 | 35.89 | 35.98 | 35.98 | 0.10% | 20,131 |
| Jul 21, 2025 | 36.00 | 36.12 | 35.94 | 35.95 | 35.95 | -0.01% | 16,007 |
| Jul 18, 2025 | 36.11 | 36.11 | 35.91 | 35.95 | 35.95 | -0.14% | 16,274 |
| Jul 17, 2025 | 35.82 | 36.06 | 35.82 | 36.00 | 36.00 | 0.42% | 10,307 |
| Jul 16, 2025 | 35.75 | 35.85 | 35.55 | 35.85 | 35.85 | 0.48% | 25,887 |
| Jul 15, 2025 | 36.10 | 36.10 | 35.68 | 35.68 | 35.68 | -0.67% | 19,509 |
| Jul 14, 2025 | 35.88 | 35.96 | 35.75 | 35.92 | 35.92 | 0.25% | 32,229 |
| Jul 11, 2025 | 35.90 | 35.94 | 35.83 | 35.83 | 35.83 | -0.69% | 27,200 |
| Jul 10, 2025 | 36.01 | 36.16 | 35.92 | 36.08 | 36.08 | 0.19% | 64,473 |
| Jul 9, 2025 | 36.00 | 36.03 | 35.87 | 36.01 | 36.01 | 0.54% | 49,639 |
| Jul 8, 2025 | 35.92 | 35.94 | 35.80 | 35.82 | 35.82 | -0.21% | 44,241 |
| Jul 7, 2025 | 36.09 | 36.15 | 35.75 | 35.89 | 35.89 | -0.83% | 36,524 |
| Jul 3, 2025 | 36.02 | 36.19 | 35.96 | 36.19 | 36.19 | 0.89% | 14,864 |
| Jul 2, 2025 | 35.82 | 35.87 | 35.72 | 35.87 | 35.87 | -0.23% | 18,890 |
| Jul 1, 2025 | 35.94 | 36.00 | 35.89 | 35.95 | 35.95 | 0.01% | 14,958 |
| Jun 30, 2025 | 35.85 | 35.96 | 35.71 | 35.95 | 35.95 | 0.83% | 20,583 |
| Jun 27, 2025 | 35.51 | 35.77 | 35.50 | 35.65 | 35.65 | 0.51% | 16,748 |
| Jun 26, 2025 | 35.34 | 35.47 | 35.29 | 35.47 | 35.47 | 0.71% | 10,877 |
| Jun 25, 2025 | 35.36 | 35.40 | 35.19 | 35.22 | 35.22 | -0.31% | 39,441 |
| Jun 24, 2025 | 35.24 | 35.40 | 35.22 | 35.33 | 35.33 | 0.66% | 34,365 |
| Jun 23, 2025 | 34.73 | 35.11 | 34.72 | 35.10 | 35.10 | 0.92% | 23,251 |
| Jun 20, 2025 | 34.96 | 34.96 | 34.67 | 34.78 | 34.78 | -0.34% | 19,300 |
| Jun 18, 2025 | 35.07 | 35.16 | 34.90 | 34.90 | 34.79 | -0.20% | 18,009 |
| Jun 17, 2025 | 35.11 | 35.20 | 34.96 | 34.97 | 34.86 | -0.79% | 24,208 |
| Jun 16, 2025 | 35.38 | 35.38 | 35.12 | 35.25 | 35.14 | 0.57% | 24,899 |
| Jun 13, 2025 | 35.18 | 35.29 | 34.95 | 35.05 | 34.94 | -0.99% | 22,641 |
| Jun 12, 2025 | 35.15 | 35.40 | 35.14 | 35.40 | 35.29 | 0.65% | 44,318 |
| Jun 11, 2025 | 35.34 | 35.37 | 35.11 | 35.17 | 35.06 | -0.23% | 24,621 |
| Jun 10, 2025 | 35.23 | 35.31 | 35.09 | 35.25 | 35.14 | 0.17% | 17,570 |
| Jun 9, 2025 | 35.39 | 35.39 | 35.18 | 35.19 | 35.08 | -0.57% | 17,418 |
| Jun 6, 2025 | 35.35 | 35.46 | 35.32 | 35.39 | 35.28 | 0.97% | 21,672 |
| Jun 5, 2025 | 35.23 | 35.29 | 35.03 | 35.05 | 34.94 | -0.34% | 15,073 |
| Jun 4, 2025 | 35.26 | 35.36 | 35.15 | 35.17 | 35.06 | -0.11% | 118,186 |
| Jun 3, 2025 | 35.03 | 35.23 | 34.93 | 35.21 | 35.10 | 0.49% | 22,019 |
| Jun 2, 2025 | 34.79 | 35.09 | 34.67 | 35.04 | 34.93 | 0.46% | 34,328 |
| May 30, 2025 | 34.75 | 34.93 | 34.60 | 34.88 | 34.77 | 0.15% | 34,733 |
| May 29, 2025 | 35.06 | 35.06 | 34.72 | 34.83 | 34.72 | 0.22% | 24,567 |
| May 28, 2025 | 34.93 | 35.01 | 34.72 | 34.75 | 34.64 | -0.39% | 19,113 |
| May 27, 2025 | 34.71 | 34.90 | 34.60 | 34.89 | 34.77 | 1.72% | 26,009 |
| May 23, 2025 | 34.18 | 34.45 | 34.18 | 34.30 | 34.19 | -0.48% | 21,071 |
| May 22, 2025 | 34.54 | 34.68 | 34.43 | 34.46 | 34.35 | -0.38% | 14,836 |
| May 21, 2025 | 34.80 | 35.00 | 34.50 | 34.59 | 34.48 | -1.31% | 20,711 |
| May 20, 2025 | 34.98 | 35.07 | 34.89 | 35.05 | 34.94 | -0.14% | 19,971 |
| May 19, 2025 | 34.73 | 35.11 | 34.73 | 35.10 | 34.99 | 0.11% | 12,268 |