Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
21.61
+0.48 (2.26%)
At close: May 12, 2025, 4:00 PM
21.61
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.51 | 21.61 | 21.50 | 21.61 | 21.61 | 2.24% | 664 |
| May 9, 2025 | 21.17 | 21.17 | 21.12 | 21.13 | 21.13 | -0.21% | 2,464 |
| May 8, 2025 | 21.11 | 21.18 | 21.11 | 21.18 | 21.18 | 0.67% | 377 |
| May 7, 2025 | 21.09 | 21.09 | 21.04 | 21.04 | 21.04 | 0.23% | 346 |
| May 6, 2025 | 20.99 | 21.11 | 20.99 | 20.99 | 20.99 | -0.57% | 12,668 |
| May 5, 2025 | 21.06 | 21.19 | 21.06 | 21.11 | 21.11 | -0.64% | 733 |
| May 2, 2025 | 21.09 | 21.25 | 21.09 | 21.25 | 21.25 | 1.26% | 2,162 |
| May 1, 2025 | 21.37 | 21.37 | 20.89 | 20.98 | 20.98 | -0.08% | 7,016 |
| Apr 30, 2025 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 0.09% | 428 |
| Apr 29, 2025 | 20.87 | 21.00 | 20.87 | 20.98 | 20.98 | 0.30% | 2,721 |
| Apr 28, 2025 | 20.86 | 20.93 | 20.86 | 20.92 | 20.92 | 0.60% | 4,980 |
| Apr 25, 2025 | 20.85 | 20.85 | 20.67 | 20.79 | 20.79 | -0.19% | 12,387 |
| Apr 24, 2025 | 20.54 | 20.83 | 20.54 | 20.83 | 20.83 | 1.29% | 11,826 |
| Apr 23, 2025 | 20.74 | 20.91 | 20.53 | 20.56 | 20.56 | 0.65% | 32,426 |
| Apr 22, 2025 | 20.98 | 20.98 | 20.21 | 20.43 | 20.43 | 2.15% | 5,243 |
| Apr 21, 2025 | 20.14 | 20.14 | 19.86 | 20.00 | 20.00 | -1.93% | 3,025 |
| Apr 17, 2025 | 20.36 | 20.45 | 20.36 | 20.40 | 20.40 | 0.57% | 7,916 |
| Apr 16, 2025 | 20.46 | 20.57 | 20.16 | 20.28 | 20.28 | -0.90% | 69,497 |
| Apr 15, 2025 | 20.57 | 20.57 | 20.45 | 20.47 | 20.47 | -0.05% | 15,827 |
| Apr 14, 2025 | 20.32 | 20.53 | 20.32 | 20.48 | 20.48 | 1.19% | 62,993 |
| Apr 11, 2025 | 19.87 | 20.27 | 19.87 | 20.24 | 20.24 | 1.58% | 6,394 |
| Apr 10, 2025 | 20.15 | 20.15 | 19.76 | 19.92 | 19.92 | -3.19% | 6,377 |
| Apr 9, 2025 | 19.07 | 20.58 | 19.06 | 20.58 | 20.58 | 6.82% | 27,587 |
| Apr 8, 2025 | 20.14 | 20.14 | 19.13 | 19.26 | 19.26 | -1.47% | 16,491 |
| Apr 7, 2025 | 19.86 | 20.21 | 19.31 | 19.55 | 19.55 | -1.20% | 12,408 |
| Apr 4, 2025 | 20.84 | 20.84 | 19.76 | 19.79 | 19.79 | -5.63% | 16,169 |
| Apr 3, 2025 | 21.39 | 21.39 | 20.97 | 20.97 | 20.97 | -4.00% | 7,935 |
| Apr 2, 2025 | 21.62 | 21.84 | 21.62 | 21.84 | 21.84 | 0.94% | 2,322 |
| Apr 1, 2025 | 21.55 | 21.71 | 21.48 | 21.64 | 21.64 | -0.29% | 20,059 |
| Mar 31, 2025 | 21.00 | 21.77 | 21.00 | 21.70 | 21.70 | 0.77% | 3,333 |
| Mar 28, 2025 | 21.74 | 21.74 | 21.51 | 21.54 | 21.54 | -1.15% | 1,081 |
| Mar 27, 2025 | 21.73 | 21.84 | 21.73 | 21.79 | 21.79 | -0.07% | 20,763 |
| Mar 26, 2025 | 21.92 | 21.92 | 21.76 | 21.81 | 21.81 | 0.23% | 1,991 |
| Mar 25, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.16% | 101 |
| Mar 24, 2025 | 21.68 | 21.79 | 21.68 | 21.79 | 21.79 | 1.49% | 1,377 |
| Mar 21, 2025 | 21.44 | 21.51 | 21.40 | 21.47 | 21.47 | -1.20% | 4,048 |
| Mar 20, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.63 | -0.16% | 259 |
| Mar 19, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.66 | 0.72% | 115 |
| Mar 18, 2025 | 21.63 | 21.63 | 21.61 | 21.61 | 21.51 | -0.45% | 121 |
| Mar 17, 2025 | 21.30 | 21.71 | 21.30 | 21.71 | 21.61 | 1.34% | 1,312 |
| Mar 14, 2025 | 21.24 | 21.42 | 21.23 | 21.42 | 21.32 | 1.68% | 17,839 |
| Mar 13, 2025 | 21.27 | 21.27 | 21.07 | 21.07 | 20.97 | -0.83% | 634 |
| Mar 12, 2025 | 21.33 | 21.33 | 21.15 | 21.24 | 21.14 | -0.20% | 8,099 |
| Mar 11, 2025 | 21.33 | 21.41 | 21.15 | 21.29 | 21.19 | -0.67% | 24,709 |
| Mar 10, 2025 | 21.64 | 21.64 | 21.43 | 21.43 | 21.33 | -1.46% | 1,745 |
| Mar 7, 2025 | 21.61 | 21.75 | 21.55 | 21.75 | 21.65 | 0.65% | 4,739 |
| Mar 6, 2025 | 21.51 | 21.66 | 21.49 | 21.61 | 21.51 | -0.79% | 10,221 |
| Mar 5, 2025 | 21.70 | 21.78 | 21.63 | 21.78 | 21.68 | 0.85% | 13,946 |
| Mar 4, 2025 | 21.83 | 21.87 | 21.55 | 21.60 | 21.50 | -1.64% | 3,113 |
| Mar 3, 2025 | 22.26 | 22.26 | 21.96 | 21.96 | 21.85 | -0.98% | 1,329 |