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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 34.06 | 34.06 | 33.71 | 33.72 | 33.72 | -1.58% | 20,685 |
Oct 30, 2024 | 34.29 | 34.43 | 34.18 | 34.26 | 34.26 | -0.12% | 24,400 |
Oct 29, 2024 | 34.00 | 34.30 | 33.97 | 34.30 | 34.30 | 0.50% | 16,641 |
Oct 28, 2024 | 34.20 | 34.20 | 34.10 | 34.13 | 34.13 | 0.32% | 81,400 |
Oct 25, 2024 | 34.28 | 34.35 | 34.00 | 34.02 | 34.02 | -0.29% | 16,439 |
Oct 24, 2024 | 34.17 | 34.17 | 33.96 | 34.12 | 34.12 | 0.24% | 28,000 |
Oct 23, 2024 | 34.24 | 34.25 | 33.85 | 34.04 | 34.04 | -0.87% | 25,600 |
Oct 22, 2024 | 34.28 | 34.37 | 34.21 | 34.34 | 34.34 | -0.26% | 19,842 |
Oct 21, 2024 | 34.53 | 34.59 | 34.29 | 34.43 | 34.43 | -0.29% | 42,723 |
Oct 18, 2024 | 34.60 | 34.61 | 34.50 | 34.53 | 34.53 | -0.14% | 16,717 |
Oct 17, 2024 | 34.76 | 34.76 | 34.53 | 34.58 | 34.58 | 0.06% | 27,900 |
Oct 16, 2024 | 34.47 | 34.57 | 34.32 | 34.56 | 34.56 | 0.73% | 23,400 |
Oct 15, 2024 | 34.73 | 34.73 | 34.28 | 34.31 | 34.31 | -1.12% | 38,820 |
Oct 14, 2024 | 34.53 | 34.75 | 34.53 | 34.70 | 34.70 | 0.90% | 144,502 |
Oct 11, 2024 | 34.15 | 34.42 | 34.15 | 34.39 | 34.39 | 0.64% | 41,308 |
Oct 10, 2024 | 34.10 | 34.22 | 34.06 | 34.17 | 34.17 | -0.23% | 40,406 |
Oct 9, 2024 | 34.03 | 34.25 | 34.01 | 34.25 | 34.25 | 0.68% | 20,500 |
Oct 8, 2024 | 33.90 | 34.04 | 33.78 | 34.02 | 34.02 | 0.83% | 20,845 |
Oct 7, 2024 | 34.00 | 34.00 | 33.65 | 33.74 | 33.74 | -0.85% | 21,501 |
Oct 4, 2024 | 34.17 | 34.17 | 33.77 | 34.03 | 34.03 | 0.86% | 86,225 |
Oct 3, 2024 | 33.61 | 33.82 | 33.61 | 33.74 | 33.74 | 0.09% | 24,541 |
Oct 2, 2024 | 33.68 | 33.78 | 33.59 | 33.71 | 33.71 | 0.06% | 52,507 |
Oct 1, 2024 | 33.85 | 33.85 | 33.50 | 33.69 | 33.69 | -0.50% | 29,720 |
Sep 30, 2024 | 33.58 | 33.86 | 33.55 | 33.86 | 33.86 | 0.36% | 20,717 |
Sep 27, 2024 | 33.88 | 33.88 | 33.70 | 33.74 | 33.74 | 0.03% | 20,943 |
Sep 26, 2024 | 33.92 | 33.92 | 33.64 | 33.73 | 33.73 | 0.45% | 23,329 |
Sep 25, 2024 | 33.70 | 33.70 | 33.55 | 33.58 | 33.58 | -0.21% | 10,500 |
Sep 24, 2024 | 33.79 | 33.79 | 33.52 | 33.65 | 33.65 | - | 12,428 |
Sep 23, 2024 | 33.73 | 33.73 | 33.55 | 33.65 | 33.65 | 0.51% | 1,128,900 |
Sep 20, 2024 | 33.44 | 33.52 | 33.35 | 33.48 | 33.48 | -0.33% | 32,340 |
Sep 19, 2024 | 33.78 | 33.88 | 33.53 | 33.59 | 33.46 | 1.30% | 13,600 |
Sep 18, 2024 | 33.32 | 33.52 | 33.10 | 33.16 | 33.03 | -0.33% | 9,100 |
Sep 17, 2024 | 33.47 | 33.48 | 33.19 | 33.27 | 33.15 | -0.12% | 13,432 |
Sep 16, 2024 | 33.21 | 33.31 | 33.13 | 33.31 | 33.18 | 0.39% | 12,504 |
Sep 13, 2024 | 32.95 | 33.21 | 32.95 | 33.18 | 33.05 | 1.16% | 15,739 |
Sep 12, 2024 | 32.54 | 32.81 | 32.51 | 32.80 | 32.67 | 0.86% | 10,148 |
Sep 11, 2024 | 32.28 | 32.52 | 31.73 | 32.52 | 32.40 | 0.93% | 17,800 |
Sep 10, 2024 | 32.24 | 32.24 | 32.04 | 32.22 | 32.10 | 0.37% | 10,700 |
Sep 9, 2024 | 32.02 | 32.21 | 31.97 | 32.10 | 31.98 | 1.01% | 14,209 |
Sep 6, 2024 | 32.31 | 32.46 | 31.77 | 31.78 | 31.65 | -1.58% | 25,400 |
Sep 5, 2024 | 32.55 | 32.55 | 32.27 | 32.29 | 32.16 | -0.95% | 8,142 |
Sep 4, 2024 | 32.50 | 32.64 | 32.50 | 32.60 | 32.47 | -0.09% | 16,921 |
Sep 3, 2024 | 33.35 | 33.35 | 32.60 | 32.63 | 32.50 | -2.33% | 209,600 |
Aug 30, 2024 | 33.22 | 33.41 | 33.04 | 33.41 | 33.28 | 1.03% | 11,100 |
Aug 29, 2024 | 33.28 | 33.36 | 33.07 | 33.07 | 32.95 | -0.27% | 9,711 |
Aug 28, 2024 | 33.25 | 33.26 | 33.00 | 33.16 | 33.03 | -0.33% | 13,710 |
Aug 27, 2024 | 33.18 | 33.28 | 33.13 | 33.27 | 33.14 | 0.24% | 12,541 |
Aug 26, 2024 | 33.41 | 33.47 | 33.17 | 33.19 | 33.06 | -0.39% | 19,339 |
Aug 23, 2024 | 33.02 | 33.33 | 33.02 | 33.32 | 33.19 | 1.46% | 9,537 |
Aug 22, 2024 | 33.14 | 33.14 | 32.84 | 32.84 | 32.71 | -0.79% | 13,300 |
Aug 21, 2024 | 33.03 | 33.11 | 32.92 | 33.10 | 32.98 | 0.67% | 14,623 |
Aug 20, 2024 | 32.98 | 33.01 | 32.84 | 32.88 | 32.76 | -0.36% | 10,148 |
Aug 19, 2024 | 32.66 | 33.00 | 32.66 | 33.00 | 32.87 | 1.16% | 11,829 |
Aug 16, 2024 | 32.47 | 32.71 | 32.47 | 32.62 | 32.49 | 0.12% | 17,000 |
Aug 15, 2024 | 32.47 | 32.59 | 32.39 | 32.58 | 32.45 | 1.18% | 15,237 |
Aug 14, 2024 | 32.12 | 32.20 | 32.02 | 32.20 | 32.08 | 0.47% | 35,500 |
Aug 13, 2024 | 31.79 | 32.05 | 31.79 | 32.05 | 31.93 | 1.52% | 24,400 |
Aug 12, 2024 | 31.69 | 31.74 | 31.55 | 31.57 | 31.45 | -0.35% | 13,400 |
Aug 9, 2024 | 31.51 | 31.69 | 31.39 | 31.68 | 31.56 | 0.60% | 9,300 |
Aug 8, 2024 | 31.21 | 31.50 | 31.21 | 31.49 | 31.37 | 2.11% | 9,300 |
Aug 7, 2024 | 31.41 | 31.58 | 30.84 | 30.84 | 30.72 | -0.77% | 13,900 |
Aug 6, 2024 | 30.88 | 31.40 | 30.86 | 31.08 | 30.96 | 1.17% | 25,300 |
Aug 5, 2024 | 30.53 | 31.01 | 30.29 | 30.72 | 30.60 | -2.97% | 215,600 |
Aug 2, 2024 | 31.73 | 31.74 | 31.40 | 31.66 | 31.53 | -1.49% | 16,700 |
Aug 1, 2024 | 32.67 | 32.76 | 31.94 | 32.14 | 32.02 | -1.08% | 19,616 |
Jul 31, 2024 | 32.44 | 32.68 | 32.44 | 32.49 | 32.36 | 1.28% | 9,700 |
Jul 30, 2024 | 32.23 | 32.23 | 31.98 | 32.08 | 31.96 | -0.25% | 10,647 |
Jul 29, 2024 | 32.28 | 32.28 | 32.09 | 32.16 | 32.04 | 0.25% | 18,600 |
Jul 26, 2024 | 32.04 | 32.24 | 32.02 | 32.08 | 31.95 | 1.13% | 11,700 |
Jul 25, 2024 | 31.66 | 32.10 | 31.65 | 31.72 | 31.59 | 0.28% | 12,100 |
Jul 24, 2024 | 32.01 | 32.01 | 31.63 | 31.63 | 31.51 | -2.17% | 25,027 |
Jul 23, 2024 | 32.43 | 32.45 | 32.33 | 32.33 | 32.20 | -0.28% | 16,800 |
Jul 22, 2024 | 32.31 | 32.42 | 32.23 | 32.42 | 32.29 | 1.15% | 11,711 |
Jul 19, 2024 | 32.18 | 32.29 | 32.04 | 32.05 | 31.93 | -0.62% | 8,500 |
Jul 18, 2024 | 32.46 | 32.52 | 32.13 | 32.25 | 32.13 | -0.43% | 18,000 |
Jul 17, 2024 | 32.50 | 32.53 | 32.39 | 32.39 | 32.26 | -1.37% | 21,635 |
Jul 16, 2024 | 32.68 | 32.85 | 32.64 | 32.84 | 32.71 | 0.83% | 13,540 |
Jul 15, 2024 | 32.58 | 32.76 | 32.52 | 32.57 | 32.44 | 0.43% | 17,500 |
Jul 12, 2024 | 32.34 | 32.64 | 32.34 | 32.43 | 32.30 | 0.59% | 13,500 |
Jul 11, 2024 | 32.41 | 32.41 | 32.19 | 32.24 | 32.12 | -0.15% | 14,311 |
Jul 10, 2024 | 32.12 | 32.29 | 32.02 | 32.29 | 32.17 | 1.06% | 34,515 |
Jul 9, 2024 | 32.07 | 32.07 | 31.95 | 31.95 | 31.83 | -0.03% | 6,817 |
Jul 8, 2024 | 31.99 | 31.99 | 31.88 | 31.96 | 31.84 | 0.25% | 8,400 |
Jul 5, 2024 | 31.82 | 31.88 | 31.76 | 31.88 | 31.76 | 0.28% | 6,206 |
Jul 3, 2024 | 31.65 | 31.80 | 31.65 | 31.79 | 31.67 | 0.35% | 10,639 |
Jul 2, 2024 | 31.47 | 31.70 | 31.47 | 31.68 | 31.56 | 0.28% | 30,300 |
Jul 1, 2024 | 31.61 | 31.62 | 31.42 | 31.59 | 31.46 | 0.06% | 18,400 |
Jun 28, 2024 | 31.85 | 31.85 | 31.54 | 31.57 | 31.44 | -0.16% | 4,700 |
Jun 27, 2024 | 31.62 | 31.67 | 31.55 | 31.62 | 31.50 | - | 20,000 |
Jun 26, 2024 | 31.59 | 31.63 | 31.48 | 31.62 | 31.50 | -0.16% | 8,501 |
Jun 25, 2024 | 31.65 | 31.69 | 31.57 | 31.67 | 31.54 | 0.28% | 8,348 |
Jun 24, 2024 | 31.63 | 31.75 | 31.58 | 31.58 | 31.46 | -0.16% | 22,600 |
Jun 21, 2024 | 31.83 | 31.83 | 31.56 | 31.63 | 31.51 | -0.41% | 35,044 |
Jun 20, 2024 | 31.90 | 31.92 | 31.69 | 31.76 | 31.53 | -0.09% | 13,900 |
Jun 18, 2024 | 31.72 | 31.79 | 31.71 | 31.79 | 31.56 | 0.35% | 21,545 |
Jun 17, 2024 | 31.44 | 31.74 | 31.33 | 31.68 | 31.45 | 0.83% | 116,400 |
Jun 14, 2024 | 31.27 | 31.42 | 31.24 | 31.42 | 31.19 | 0.13% | 11,600 |
Jun 13, 2024 | 31.45 | 31.45 | 31.21 | 31.38 | 31.15 | 0.16% | 23,500 |
Jun 12, 2024 | 31.42 | 31.47 | 31.31 | 31.33 | 31.10 | 0.93% | 13,018 |
Jun 11, 2024 | 30.95 | 31.04 | 30.83 | 31.04 | 30.82 | 0.39% | 5,145 |