Skip to main content

Fidelity U.S. Multifactor ETF (NY: FLRG )

34.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 33.56 34.27 33.56 34.06 49,566 +0.25(+0.74%)
Dec 19, 2024 34.07 34.16 33.81 33.81 59,933 -0.06(-0.18%)
Dec 18, 2024 34.94 35.00 33.87 33.87 37,821 -1.00(-2.87%)
Dec 17, 2024 35.00 35.00 34.82 34.87 22,339 -0.31(-0.88%)
Dec 16, 2024 35.23 35.26 35.15 35.18 65,776 +0.06(+0.17%)
Dec 13, 2024 35.25 35.31 35.02 35.12 24,146 +0.01(+0.03%)
Dec 12, 2024 35.22 35.32 35.11 35.11 30,625 -0.20(-0.57%)
Dec 11, 2024 35.19 35.34 35.17 35.31 33,125 +0.35(+1.00%)
Dec 10, 2024 35.25 35.25 34.93 34.96 52,346 -0.24(-0.68%)
Dec 09, 2024 35.58 35.58 35.19 35.20 42,049 -0.39(-1.10%)
Dec 06, 2024 35.66 35.66 35.50 35.59 51,907 -0.01(-0.03%)
Dec 05, 2024 35.74 35.74 35.59 35.60 26,619 -0.12(-0.34%)
Dec 04, 2024 35.71 35.74 35.59 35.72 30,434 +0.16(+0.44%)
Dec 03, 2024 35.63 35.64 35.47 35.56 23,871 -0.02(-0.04%)
Dec 02, 2024 35.58 35.64 35.49 35.58 39,458 +0.03(+0.08%)
Nov 29, 2024 35.49 35.63 35.49 35.55 28,871 +0.17(+0.48%)
Nov 27, 2024 35.52 35.54 35.30 35.38 18,451 -0.20(-0.56%)
Nov 26, 2024 35.46 35.59 35.36 35.58 28,939 +0.16(+0.45%)
Nov 25, 2024 35.60 35.64 35.35 35.42 28,415 +0.05(+0.14%)
Nov 22, 2024 35.27 35.37 35.21 35.37 22,144 +0.12(+0.34%)
Nov 21, 2024 35.07 35.30 34.84 35.25 12,025 +0.39(+1.12%)
Nov 20, 2024 34.75 34.86 34.55 34.86 21,470 +0.17(+0.49%)
Nov 19, 2024 34.39 34.70 34.33 34.69 44,148 +0.13(+0.38%)
Nov 18, 2024 34.43 34.61 34.43 34.56 15,791 +0.09(+0.27%)
Nov 15, 2024 34.69 34.74 34.37 34.47 24,036 -0.44(-1.27%)
Nov 14, 2024 35.17 35.17 34.87 34.91 33,367 -0.26(-0.74%)
Nov 13, 2024 35.38 35.38 35.17 35.17 25,145 -0.11(-0.30%)
Nov 12, 2024 35.44 35.47 35.23 35.28 30,673 -0.15(-0.44%)
Nov 11, 2024 35.54 35.54 35.40 35.43 30,445 -0.02(-0.06%)
Nov 08, 2024 35.32 35.45 35.32 35.45 54,024 +0.16(+0.45%)
Nov 07, 2024 35.28 35.37 35.17 35.29 25,874 +0.20(+0.57%)
Nov 06, 2024 34.96 35.09 34.67 35.09 37,818 +0.94(+2.75%)
Nov 05, 2024 33.70 34.15 33.70 34.15 13,932 +0.49(+1.46%)
Nov 04, 2024 33.68 33.85 33.66 33.66 9,651 -0.02(-0.06%)
Nov 01, 2024 33.84 33.93 33.68 33.68 20,337 -0.04(-0.12%)
Oct 31, 2024 34.06 34.06 33.71 33.72 20,685 -0.54(-1.58%)
Oct 30, 2024 34.29 34.43 34.18 34.26 24,360 -0.04(-0.12%)
Oct 29, 2024 34.00 34.30 33.97 34.30 16,641 +0.17(+0.50%)
Oct 28, 2024 34.20 34.20 34.10 34.13 81,353 +0.11(+0.32%)
Oct 25, 2024 34.28 34.35 34.00 34.02 16,439 -0.10(-0.29%)
Oct 24, 2024 34.17 34.17 33.96 34.12 27,997 +0.08(+0.24%)
Oct 23, 2024 34.24 34.25 33.84 34.04 25,552 -0.30(-0.87%)
Oct 22, 2024 34.28 34.37 34.21 34.34 19,842 -0.09(-0.26%)
Oct 21, 2024 34.53 34.59 34.29 34.43 42,723 -0.10(-0.29%)
Oct 18, 2024 34.60 34.61 34.50 34.53 16,717 -0.05(-0.14%)
Oct 17, 2024 34.76 34.76 34.53 34.58 27,899 +0.02(+0.06%)
Oct 16, 2024 34.47 34.57 34.32 34.56 23,388 +0.25(+0.73%)
Oct 15, 2024 34.73 34.73 34.28 34.31 38,820 -0.39(-1.12%)
Oct 14, 2024 34.53 34.75 34.53 34.70 144,502 +0.31(+0.90%)
Oct 11, 2024 34.15 34.42 34.15 34.39 41,308 +0.22(+0.64%)
Oct 10, 2024 34.10 34.22 34.06 34.17 40,406 -0.08(-0.24%)
Oct 09, 2024 34.03 34.25 34.01 34.25 20,461 +0.23(+0.69%)
Oct 08, 2024 33.90 34.04 33.78 34.02 20,845 +0.28(+0.83%)
Oct 07, 2024 34.00 34.00 33.65 33.74 21,501 -0.29(-0.84%)
Oct 04, 2024 34.17 34.17 33.77 34.03 86,225 +0.29(+0.85%)
Oct 03, 2024 33.61 33.82 33.61 33.74 24,541 +0.03(+0.09%)
Oct 02, 2024 33.68 33.78 33.59 33.71 52,507 +0.02(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.