Fidelity U.S. Multifactor ETF (FLRG)
NYSEARCA: FLRG · Real-Time Price · USD
35.39
+0.34 (0.97%)
At close: Jun 6, 2025, 4:00 PM
35.39
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
FLRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 35.34 | 35.38 | 35.34 | 35.38 | - | 0.94% | 21,554 |
| Jun 5, 2025 | 35.23 | 35.29 | 35.03 | 35.05 | 35.05 | -0.34% | 15,073 |
| Jun 4, 2025 | 35.26 | 35.36 | 35.15 | 35.17 | 35.17 | -0.11% | 118,186 |
| Jun 3, 2025 | 35.03 | 35.23 | 34.93 | 35.21 | 35.21 | 0.49% | 22,019 |
| Jun 2, 2025 | 34.79 | 35.09 | 34.67 | 35.04 | 35.04 | 0.46% | 34,328 |
| May 30, 2025 | 34.75 | 34.93 | 34.60 | 34.88 | 34.88 | 0.15% | 34,733 |
| May 29, 2025 | 35.06 | 35.06 | 34.72 | 34.83 | 34.83 | 0.22% | 24,567 |
| May 28, 2025 | 34.93 | 35.01 | 34.72 | 34.75 | 34.75 | -0.39% | 19,113 |
| May 27, 2025 | 34.71 | 34.90 | 34.60 | 34.89 | 34.89 | 1.72% | 26,009 |
| May 23, 2025 | 34.18 | 34.45 | 34.18 | 34.30 | 34.30 | -0.48% | 21,071 |
| May 22, 2025 | 34.54 | 34.68 | 34.43 | 34.46 | 34.46 | -0.38% | 14,836 |
| May 21, 2025 | 34.80 | 35.00 | 34.50 | 34.59 | 34.59 | -1.31% | 20,711 |
| May 20, 2025 | 34.98 | 35.07 | 34.89 | 35.05 | 35.05 | -0.14% | 19,971 |
| May 19, 2025 | 34.73 | 35.11 | 34.73 | 35.10 | 35.10 | 0.11% | 12,268 |
| May 16, 2025 | 34.84 | 35.06 | 34.77 | 35.06 | 35.06 | 0.92% | 27,419 |
| May 15, 2025 | 34.35 | 34.76 | 34.35 | 34.74 | 34.74 | 0.96% | 19,502 |
| May 14, 2025 | 34.53 | 34.53 | 34.37 | 34.41 | 34.41 | -0.20% | 11,935 |
| May 13, 2025 | 34.32 | 34.58 | 34.32 | 34.48 | 34.48 | 0.47% | 26,708 |
| May 12, 2025 | 34.32 | 34.32 | 33.99 | 34.32 | 34.32 | 2.60% | 20,741 |
| May 9, 2025 | 33.64 | 33.64 | 33.40 | 33.45 | 33.45 | -0.18% | 35,777 |
| May 8, 2025 | 33.70 | 33.83 | 33.38 | 33.51 | 33.51 | 0.21% | 12,981 |
| May 7, 2025 | 33.35 | 33.51 | 33.20 | 33.44 | 33.44 | 0.51% | 13,208 |
| May 6, 2025 | 33.26 | 33.48 | 33.20 | 33.27 | 33.27 | -0.75% | 20,040 |
| May 5, 2025 | 33.55 | 33.69 | 33.25 | 33.52 | 33.52 | -0.45% | 115,363 |
| May 2, 2025 | 33.52 | 33.71 | 33.45 | 33.67 | 33.67 | 1.81% | 41,740 |
| May 1, 2025 | 33.18 | 33.36 | 33.07 | 33.07 | 33.07 | 0.39% | 18,464 |
| Apr 30, 2025 | 32.40 | 32.97 | 32.25 | 32.94 | 32.94 | 0.30% | 21,267 |
| Apr 29, 2025 | 32.56 | 32.93 | 32.56 | 32.84 | 32.84 | 0.46% | 15,559 |
| Apr 28, 2025 | 32.54 | 32.71 | 32.37 | 32.69 | 32.69 | 0.43% | 26,757 |
| Apr 25, 2025 | 32.53 | 32.58 | 32.28 | 32.55 | 32.55 | -0.21% | 15,483 |
| Apr 24, 2025 | 32.03 | 33.38 | 31.88 | 32.62 | 32.62 | 2.03% | 17,254 |
| Apr 23, 2025 | 32.35 | 32.39 | 31.84 | 31.97 | 31.97 | 1.49% | 17,686 |
| Apr 22, 2025 | 31.11 | 31.59 | 31.00 | 31.50 | 31.50 | 2.34% | 15,301 |
| Apr 21, 2025 | 31.20 | 31.26 | 30.46 | 30.78 | 30.78 | -2.16% | 26,579 |
| Apr 17, 2025 | 31.60 | 31.76 | 31.38 | 31.46 | 31.46 | 0.16% | 22,739 |
| Apr 16, 2025 | 31.63 | 31.75 | 31.11 | 31.41 | 31.41 | -1.91% | 74,961 |
| Apr 15, 2025 | 31.98 | 32.27 | 31.98 | 32.02 | 32.02 | 0.06% | 22,442 |
| Apr 14, 2025 | 32.24 | 32.24 | 31.67 | 32.00 | 32.00 | 1.07% | 39,860 |
| Apr 11, 2025 | 31.02 | 31.90 | 30.98 | 31.66 | 31.66 | 1.60% | 38,230 |
| Apr 10, 2025 | 31.39 | 31.50 | 30.27 | 31.16 | 31.16 | -2.78% | 36,338 |
| Apr 9, 2025 | 29.51 | 32.15 | 29.37 | 32.05 | 32.05 | 7.77% | 42,476 |
| Apr 8, 2025 | 31.06 | 31.31 | 29.38 | 29.74 | 29.74 | -1.26% | 31,370 |
| Apr 7, 2025 | 29.30 | 30.86 | 28.97 | 30.12 | 30.12 | -0.59% | 85,512 |
| Apr 4, 2025 | 31.33 | 31.40 | 30.26 | 30.30 | 30.30 | -5.49% | 84,873 |
| Apr 3, 2025 | 32.24 | 32.58 | 32.05 | 32.06 | 32.06 | -3.75% | 77,523 |
| Apr 2, 2025 | 32.88 | 33.42 | 32.88 | 33.31 | 33.31 | 0.27% | 42,359 |
| Apr 1, 2025 | 33.07 | 33.23 | 32.87 | 33.22 | 33.22 | 0.17% | 30,497 |
| Mar 31, 2025 | 32.47 | 33.23 | 32.47 | 33.16 | 33.16 | 1.45% | 33,489 |
| Mar 28, 2025 | 33.10 | 33.10 | 32.61 | 32.69 | 32.69 | -1.60% | 19,429 |
| Mar 27, 2025 | 33.08 | 33.37 | 33.08 | 33.22 | 33.22 | -0.15% | 28,587 |