Fidelity U.S. Multifactor ETF (FLRG)

FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	40.37	40.46	40.22	40.27	40.27	-0.65%	16,911
May 18, 2026	40.63	40.64	40.36	40.54	40.53	-0.08%	68,325
May 15, 2026	40.66	40.78	40.53	40.57	40.57	-0.87%	24,106
May 14, 2026	40.71	40.99	40.71	40.93	40.93	0.72%	12,518
May 13, 2026	40.36	40.68	40.36	40.63	40.63	0.48%	13,379
May 12, 2026	40.45	40.46	40.12	40.44	40.44	-0.07%	34,794
May 11, 2026	40.32	40.58	40.32	40.47	40.47	0.03%	14,353
May 8, 2026	40.42	40.55	40.42	40.46	40.46	0.58%	13,303
May 7, 2026	40.40	40.50	40.21	40.22	40.22	-0.61%	14,393
May 6, 2026	40.00	40.47	40.00	40.47	40.47	1.20%	14,522
May 5, 2026	39.89	40.08	39.86	39.99	39.99	0.84%	18,749
May 4, 2026	39.88	39.90	39.54	39.66	39.65	-0.45%	8,882
May 1, 2026	39.99	40.00	39.82	39.83	39.83	0.07%	13,973
Apr 30, 2026	39.82	39.85	39.50	39.81	39.81	0.76%	14,153
Apr 29, 2026	39.57	39.65	39.41	39.51	39.51	0.11%	16,834
Apr 28, 2026	39.66	39.66	39.40	39.46	39.46	-0.60%	15,227
Apr 27, 2026	39.57	39.71	39.57	39.70	39.70	0.17%	16,210
Apr 24, 2026	39.60	39.79	39.44	39.64	39.64	0.37%	12,654
Apr 23, 2026	39.55	39.59	39.26	39.49	39.49	-0.17%	9,301
Apr 22, 2026	39.47	39.57	39.43	39.56	39.56	0.78%	19,173
Apr 21, 2026	39.49	39.51	39.25	39.25	39.25	-0.23%	13,134
Apr 20, 2026	39.45	39.50	39.33	39.34	39.34	-0.40%	10,256
Apr 17, 2026	39.14	39.57	39.14	39.50	39.50	1.20%	33,114
Apr 16, 2026	39.00	39.09	38.92	39.03	39.03	0.10%	14,298
Apr 15, 2026	38.75	38.99	38.75	38.99	38.99	0.61%	16,296
Apr 14, 2026	38.47	38.77	38.47	38.75	38.75	0.86%	7,650
Apr 13, 2026	37.99	38.42	37.99	38.42	38.42	0.92%	12,982
Apr 10, 2026	38.30	38.30	38.06	38.07	38.07	-0.37%	12,071
Apr 9, 2026	38.06	38.30	37.99	38.21	38.21	0.35%	20,848
Apr 8, 2026	38.04	38.11	37.88	38.08	38.08	2.16%	9,937
Apr 7, 2026	37.19	37.27	37.03	37.27	37.27	-0.05%	18,274
Apr 6, 2026	37.18	37.31	37.15	37.29	37.29	0.51%	18,474
Apr 2, 2026	36.61	37.13	36.61	37.10	37.10	0.22%	52,535
Apr 1, 2026	36.95	37.21	36.89	37.02	37.02	0.63%	41,132
Mar 31, 2026	36.33	36.83	36.30	36.79	36.79	2.17%	15,628
Mar 30, 2026	36.47	36.54	35.95	36.01	36.01	-0.41%	12,852
Mar 27, 2026	36.39	36.52	36.16	36.16	36.16	-0.82%	23,118
Mar 26, 2026	36.74	36.83	36.46	36.46	36.46	-1.40%	10,000
Mar 25, 2026	37.01	37.10	36.91	36.98	36.98	0.55%	11,232
Mar 24, 2026	36.68	36.97	36.63	36.77	36.77	-0.05%	10,788
Mar 23, 2026	36.92	37.20	36.77	36.79	36.79	0.84%	46,409
Mar 20, 2026	36.98	36.98	36.41	36.48	36.48	-1.77%	28,377
Mar 19, 2026	36.94	37.31	36.94	37.14	36.99	-0.08%	12,120
Mar 18, 2026	37.50	37.50	37.17	37.17	37.02	-1.29%	16,119
Mar 17, 2026	37.69	37.85	37.66	37.66	37.51	0.39%	9,956
Mar 16, 2026	37.57	37.72	37.51	37.51	37.36	0.73%	31,831
Mar 13, 2026	37.74	37.74	37.23	37.24	37.09	-0.72%	21,046
Mar 12, 2026	37.59	37.78	37.51	37.51	37.36	-0.90%	18,751
Mar 11, 2026	37.87	37.93	37.72	37.85	37.70	-0.06%	9,120
Mar 10, 2026	37.88	38.19	37.86	37.88	37.72	-0.27%	24,773

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.