Fidelity U.S. Multifactor ETF (FLRG)
NYSEARCA: FLRG · Real-Time Price · USD
35.65
+0.18 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed
FLRG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 16, 2025 | 34.84 | 35.06 | 34.77 | 35.06 | 34.95 | 0.92% | 27,419 |
May 15, 2025 | 34.35 | 34.76 | 34.35 | 34.74 | 34.63 | 0.96% | 19,502 |
May 14, 2025 | 34.53 | 34.53 | 34.37 | 34.41 | 34.30 | -0.20% | 11,935 |
May 13, 2025 | 34.32 | 34.58 | 34.32 | 34.48 | 34.37 | 0.47% | 26,708 |
May 12, 2025 | 34.32 | 34.32 | 33.99 | 34.32 | 34.21 | 2.60% | 20,741 |
May 9, 2025 | 33.64 | 33.64 | 33.40 | 33.45 | 33.34 | -0.18% | 35,777 |
May 8, 2025 | 33.70 | 33.83 | 33.38 | 33.51 | 33.40 | 0.21% | 12,981 |
May 7, 2025 | 33.35 | 33.51 | 33.20 | 33.44 | 33.33 | 0.51% | 13,208 |
May 6, 2025 | 33.26 | 33.48 | 33.20 | 33.27 | 33.16 | -0.75% | 20,040 |
May 5, 2025 | 33.55 | 33.69 | 33.25 | 33.52 | 33.41 | -0.45% | 115,363 |
May 2, 2025 | 33.52 | 33.71 | 33.45 | 33.67 | 33.56 | 1.81% | 41,740 |
May 1, 2025 | 33.18 | 33.36 | 33.07 | 33.07 | 32.96 | 0.39% | 18,464 |
Apr 30, 2025 | 32.40 | 32.97 | 32.25 | 32.94 | 32.83 | 0.30% | 21,267 |
Apr 29, 2025 | 32.56 | 32.93 | 32.56 | 32.84 | 32.74 | 0.46% | 15,559 |
Apr 28, 2025 | 32.54 | 32.71 | 32.37 | 32.69 | 32.59 | 0.43% | 26,757 |
Apr 25, 2025 | 32.53 | 32.58 | 32.28 | 32.55 | 32.45 | -0.21% | 15,483 |
Apr 24, 2025 | 32.03 | 33.38 | 31.88 | 32.62 | 32.52 | 2.03% | 17,254 |
Apr 23, 2025 | 32.35 | 32.39 | 31.84 | 31.97 | 31.87 | 1.49% | 17,686 |
Apr 22, 2025 | 31.11 | 31.59 | 31.00 | 31.50 | 31.40 | 2.34% | 15,301 |
Apr 21, 2025 | 31.20 | 31.26 | 30.46 | 30.78 | 30.68 | -2.16% | 26,579 |
Apr 17, 2025 | 31.60 | 31.76 | 31.38 | 31.46 | 31.36 | 0.16% | 22,739 |
Apr 16, 2025 | 31.63 | 31.75 | 31.11 | 31.41 | 31.31 | -1.91% | 74,961 |