Fidelity U.S. Multifactor ETF (FLRG)

FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	40.50	40.80	40.38	40.80	40.80	1.25%	26,484
Jun 26, 2026	39.98	40.50	39.98	40.29	40.29	0.06%	30,152
Jun 25, 2026	40.26	40.52	40.22	40.27	40.26	-	7,926
Jun 24, 2026	40.40	40.58	40.18	40.27	40.27	-0.09%	16,412
Jun 23, 2026	40.03	40.43	40.03	40.30	40.30	-0.81%	30,991
Jun 22, 2026	40.76	40.81	40.52	40.63	40.63	0.03%	50,208
Jun 18, 2026	40.62	40.70	40.59	40.62	40.62	0.46%	12,145
Jun 17, 2026	41.01	41.05	40.48	40.56	40.43	-1.06%	11,362
Jun 16, 2026	41.26	41.26	40.99	40.99	40.87	-0.38%	11,161
Jun 15, 2026	41.04	41.21	41.04	41.15	41.02	1.28%	16,148
Jun 12, 2026	40.50	40.68	40.46	40.63	40.50	0.59%	33,781
Jun 11, 2026	40.04	40.50	39.91	40.39	40.27	1.53%	14,277
Jun 10, 2026	40.30	40.46	39.78	39.78	39.66	-1.33%	20,752
Jun 9, 2026	40.58	40.74	39.72	40.31	40.19	-0.09%	21,223
Jun 8, 2026	40.80	40.80	40.33	40.35	40.23	-0.37%	19,501
Jun 5, 2026	41.07	41.12	40.45	40.50	40.37	-2.04%	26,931
Jun 4, 2026	41.11	41.41	41.11	41.34	41.22	0.23%	9,154
Jun 3, 2026	41.50	41.50	41.23	41.25	41.12	-0.37%	10,209
Jun 2, 2026	41.19	41.46	41.19	41.40	41.27	0.15%	20,073
Jun 1, 2026	41.13	41.43	41.13	41.34	41.21	0.34%	33,585
May 29, 2026	41.06	41.31	41.06	41.20	41.07	0.33%	42,530
May 28, 2026	40.84	41.09	40.84	41.06	40.94	0.25%	33,514
May 27, 2026	40.95	41.11	40.95	40.96	40.83	-0.21%	10,102
May 26, 2026	40.78	41.11	40.78	41.05	40.92	0.46%	14,111
May 22, 2026	40.89	40.98	40.81	40.86	40.73	0.54%	4,449
May 21, 2026	40.38	40.66	40.38	40.64	40.51	0.20%	39,229
May 20, 2026	40.37	40.57	40.37	40.56	40.43	0.71%	24,523
May 19, 2026	40.37	40.46	40.22	40.27	40.14	-0.65%	16,911
May 18, 2026	40.63	40.64	40.36	40.54	40.41	-0.08%	68,325
May 15, 2026	40.66	40.78	40.53	40.57	40.44	-0.88%	24,106
May 14, 2026	40.71	40.99	40.71	40.93	40.80	0.72%	12,518
May 13, 2026	40.36	40.68	40.36	40.63	40.51	0.48%	13,379
May 12, 2026	40.45	40.46	40.12	40.44	40.31	-0.07%	34,794
May 11, 2026	40.32	40.58	40.32	40.47	40.35	0.03%	14,353
May 8, 2026	40.42	40.55	40.42	40.46	40.33	0.59%	13,303
May 7, 2026	40.40	40.50	40.21	40.22	40.10	-0.61%	14,393
May 6, 2026	40.00	40.47	40.00	40.47	40.34	1.20%	14,522
May 5, 2026	39.89	40.08	39.86	39.99	39.87	0.85%	18,749
May 4, 2026	39.88	39.90	39.54	39.66	39.53	-0.45%	8,882
May 1, 2026	39.99	40.00	39.82	39.83	39.71	0.07%	13,973
Apr 30, 2026	39.82	39.85	39.50	39.81	39.68	0.76%	14,153
Apr 29, 2026	39.57	39.65	39.41	39.51	39.38	0.11%	16,834
Apr 28, 2026	39.66	39.66	39.40	39.46	39.34	-0.60%	15,227
Apr 27, 2026	39.57	39.71	39.57	39.70	39.58	0.16%	16,210
Apr 24, 2026	39.60	39.79	39.44	39.64	39.51	0.37%	12,654
Apr 23, 2026	39.55	39.59	39.26	39.49	39.37	-0.17%	9,301
Apr 22, 2026	39.47	39.57	39.43	39.56	39.44	0.79%	19,173
Apr 21, 2026	39.49	39.51	39.25	39.25	39.13	-0.23%	13,134
Apr 20, 2026	39.45	39.50	39.33	39.34	39.22	-0.40%	10,256
Apr 17, 2026	39.14	39.57	39.14	39.50	39.38	1.20%	33,114

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.