Fidelity U.S. Multifactor ETF (FLRG)
NYSEARCA: FLRG · Real-Time Price · USD
33.72
-0.54 (-1.58%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FLRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202434.0634.0633.7133.7233.72-1.58%20,685
Oct 30, 202434.2934.4334.1834.2634.26-0.12%24,400
Oct 29, 202434.0034.3033.9734.3034.300.50%16,641
Oct 28, 202434.2034.2034.1034.1334.130.32%81,400
Oct 25, 202434.2834.3534.0034.0234.02-0.29%16,439
Oct 24, 202434.1734.1733.9634.1234.120.24%28,000
Oct 23, 202434.2434.2533.8534.0434.04-0.87%25,600
Oct 22, 202434.2834.3734.2134.3434.34-0.26%19,842
Oct 21, 202434.5334.5934.2934.4334.43-0.29%42,723
Oct 18, 202434.6034.6134.5034.5334.53-0.14%16,717
Oct 17, 202434.7634.7634.5334.5834.580.06%27,900
Oct 16, 202434.4734.5734.3234.5634.560.73%23,400
Oct 15, 202434.7334.7334.2834.3134.31-1.12%38,820
Oct 14, 202434.5334.7534.5334.7034.700.90%144,502
Oct 11, 202434.1534.4234.1534.3934.390.64%41,308
Oct 10, 202434.1034.2234.0634.1734.17-0.23%40,406
Oct 9, 202434.0334.2534.0134.2534.250.68%20,500
Oct 8, 202433.9034.0433.7834.0234.020.83%20,845
Oct 7, 202434.0034.0033.6533.7433.74-0.85%21,501
Oct 4, 202434.1734.1733.7734.0334.030.86%86,225
Oct 3, 202433.6133.8233.6133.7433.740.09%24,541
Oct 2, 202433.6833.7833.5933.7133.710.06%52,507
Oct 1, 202433.8533.8533.5033.6933.69-0.50%29,720
Sep 30, 202433.5833.8633.5533.8633.860.36%20,717
Sep 27, 202433.8833.8833.7033.7433.740.03%20,943
Sep 26, 202433.9233.9233.6433.7333.730.45%23,329
Sep 25, 202433.7033.7033.5533.5833.58-0.21%10,500
Sep 24, 202433.7933.7933.5233.6533.65-12,428
Sep 23, 202433.7333.7333.5533.6533.650.51%1,128,900
Sep 20, 202433.4433.5233.3533.4833.48-0.33%32,340
Sep 19, 202433.7833.8833.5333.5933.461.30%13,600
Sep 18, 202433.3233.5233.1033.1633.03-0.33%9,100
Sep 17, 202433.4733.4833.1933.2733.15-0.12%13,432
Sep 16, 202433.2133.3133.1333.3133.180.39%12,504
Sep 13, 202432.9533.2132.9533.1833.051.16%15,739
Sep 12, 202432.5432.8132.5132.8032.670.86%10,148
Sep 11, 202432.2832.5231.7332.5232.400.93%17,800
Sep 10, 202432.2432.2432.0432.2232.100.37%10,700
Sep 9, 202432.0232.2131.9732.1031.981.01%14,209
Sep 6, 202432.3132.4631.7731.7831.65-1.58%25,400
Sep 5, 202432.5532.5532.2732.2932.16-0.95%8,142
Sep 4, 202432.5032.6432.5032.6032.47-0.09%16,921
Sep 3, 202433.3533.3532.6032.6332.50-2.33%209,600
Aug 30, 202433.2233.4133.0433.4133.281.03%11,100
Aug 29, 202433.2833.3633.0733.0732.95-0.27%9,711
Aug 28, 202433.2533.2633.0033.1633.03-0.33%13,710
Aug 27, 202433.1833.2833.1333.2733.140.24%12,541
Aug 26, 202433.4133.4733.1733.1933.06-0.39%19,339
Aug 23, 202433.0233.3333.0233.3233.191.46%9,537
Aug 22, 202433.1433.1432.8432.8432.71-0.79%13,300
Aug 21, 202433.0333.1132.9233.1032.980.67%14,623
Aug 20, 202432.9833.0132.8432.8832.76-0.36%10,148
Aug 19, 202432.6633.0032.6633.0032.871.16%11,829
Aug 16, 202432.4732.7132.4732.6232.490.12%17,000
Aug 15, 202432.4732.5932.3932.5832.451.18%15,237
Aug 14, 202432.1232.2032.0232.2032.080.47%35,500
Aug 13, 202431.7932.0531.7932.0531.931.52%24,400
Aug 12, 202431.6931.7431.5531.5731.45-0.35%13,400
Aug 9, 202431.5131.6931.3931.6831.560.60%9,300
Aug 8, 202431.2131.5031.2131.4931.372.11%9,300
Aug 7, 202431.4131.5830.8430.8430.72-0.77%13,900
Aug 6, 202430.8831.4030.8631.0830.961.17%25,300
Aug 5, 202430.5331.0130.2930.7230.60-2.97%215,600
Aug 2, 202431.7331.7431.4031.6631.53-1.49%16,700
Aug 1, 202432.6732.7631.9432.1432.02-1.08%19,616
Jul 31, 202432.4432.6832.4432.4932.361.28%9,700
Jul 30, 202432.2332.2331.9832.0831.96-0.25%10,647
Jul 29, 202432.2832.2832.0932.1632.040.25%18,600
Jul 26, 202432.0432.2432.0232.0831.951.13%11,700
Jul 25, 202431.6632.1031.6531.7231.590.28%12,100
Jul 24, 202432.0132.0131.6331.6331.51-2.17%25,027
Jul 23, 202432.4332.4532.3332.3332.20-0.28%16,800
Jul 22, 202432.3132.4232.2332.4232.291.15%11,711
Jul 19, 202432.1832.2932.0432.0531.93-0.62%8,500
Jul 18, 202432.4632.5232.1332.2532.13-0.43%18,000
Jul 17, 202432.5032.5332.3932.3932.26-1.37%21,635
Jul 16, 202432.6832.8532.6432.8432.710.83%13,540
Jul 15, 202432.5832.7632.5232.5732.440.43%17,500
Jul 12, 202432.3432.6432.3432.4332.300.59%13,500
Jul 11, 202432.4132.4132.1932.2432.12-0.15%14,311
Jul 10, 202432.1232.2932.0232.2932.171.06%34,515
Jul 9, 202432.0732.0731.9531.9531.83-0.03%6,817
Jul 8, 202431.9931.9931.8831.9631.840.25%8,400
Jul 5, 202431.8231.8831.7631.8831.760.28%6,206
Jul 3, 202431.6531.8031.6531.7931.670.35%10,639
Jul 2, 202431.4731.7031.4731.6831.560.28%30,300
Jul 1, 202431.6131.6231.4231.5931.460.06%18,400
Jun 28, 202431.8531.8531.5431.5731.44-0.16%4,700
Jun 27, 202431.6231.6731.5531.6231.50-20,000
Jun 26, 202431.5931.6331.4831.6231.50-0.16%8,501
Jun 25, 202431.6531.6931.5731.6731.540.28%8,348
Jun 24, 202431.6331.7531.5831.5831.46-0.16%22,600
Jun 21, 202431.8331.8331.5631.6331.51-0.41%35,044
Jun 20, 202431.9031.9231.6931.7631.53-0.09%13,900
Jun 18, 202431.7231.7931.7131.7931.560.35%21,545
Jun 17, 202431.4431.7431.3331.6831.450.83%116,400
Jun 14, 202431.2731.4231.2431.4231.190.13%11,600
Jun 13, 202431.4531.4531.2131.3831.150.16%23,500
Jun 12, 202431.4231.4731.3131.3331.100.93%13,018
Jun 11, 202430.9531.0430.8331.0430.820.39%5,145