Fidelity U.S. Multifactor ETF (FLRG)
NYSEARCA: FLRG · Real-Time Price · USD
34.32
+0.87 (2.60%)
At close: May 12, 2025, 4:00 PM
34.32
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FLRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.32 | 34.32 | 33.99 | 34.32 | 34.32 | 2.60% | 20,741 |
| May 9, 2025 | 33.64 | 33.64 | 33.40 | 33.45 | 33.45 | -0.18% | 35,777 |
| May 8, 2025 | 33.70 | 33.83 | 33.38 | 33.51 | 33.51 | 0.21% | 12,981 |
| May 7, 2025 | 33.35 | 33.51 | 33.20 | 33.44 | 33.44 | 0.51% | 13,208 |
| May 6, 2025 | 33.26 | 33.48 | 33.20 | 33.27 | 33.27 | -0.75% | 20,040 |
| May 5, 2025 | 33.55 | 33.69 | 33.25 | 33.52 | 33.52 | -0.45% | 115,363 |
| May 2, 2025 | 33.52 | 33.71 | 33.45 | 33.67 | 33.67 | 1.81% | 41,740 |
| May 1, 2025 | 33.18 | 33.36 | 33.07 | 33.07 | 33.07 | 0.39% | 18,464 |
| Apr 30, 2025 | 32.40 | 32.97 | 32.25 | 32.94 | 32.94 | 0.30% | 21,267 |
| Apr 29, 2025 | 32.56 | 32.93 | 32.56 | 32.84 | 32.84 | 0.46% | 15,559 |
| Apr 28, 2025 | 32.54 | 32.71 | 32.37 | 32.69 | 32.69 | 0.43% | 26,757 |
| Apr 25, 2025 | 32.53 | 32.58 | 32.28 | 32.55 | 32.55 | -0.21% | 15,483 |
| Apr 24, 2025 | 32.03 | 33.38 | 31.88 | 32.62 | 32.62 | 2.03% | 17,254 |
| Apr 23, 2025 | 32.35 | 32.39 | 31.84 | 31.97 | 31.97 | 1.49% | 17,686 |
| Apr 22, 2025 | 31.11 | 31.59 | 31.00 | 31.50 | 31.50 | 2.34% | 15,301 |
| Apr 21, 2025 | 31.20 | 31.26 | 30.46 | 30.78 | 30.78 | -2.16% | 26,579 |
| Apr 17, 2025 | 31.60 | 31.76 | 31.38 | 31.46 | 31.46 | 0.16% | 22,739 |
| Apr 16, 2025 | 31.63 | 31.75 | 31.11 | 31.41 | 31.41 | -1.91% | 74,961 |
| Apr 15, 2025 | 31.98 | 32.27 | 31.98 | 32.02 | 32.02 | 0.06% | 22,442 |
| Apr 14, 2025 | 32.24 | 32.24 | 31.67 | 32.00 | 32.00 | 1.07% | 39,860 |
| Apr 11, 2025 | 31.02 | 31.90 | 30.98 | 31.66 | 31.66 | 1.60% | 38,230 |
| Apr 10, 2025 | 31.39 | 31.50 | 30.27 | 31.16 | 31.16 | -2.78% | 36,338 |
| Apr 9, 2025 | 29.51 | 32.15 | 29.37 | 32.05 | 32.05 | 7.77% | 42,476 |
| Apr 8, 2025 | 31.06 | 31.31 | 29.38 | 29.74 | 29.74 | -1.26% | 31,370 |
| Apr 7, 2025 | 29.30 | 30.86 | 28.97 | 30.12 | 30.12 | -0.59% | 85,512 |
| Apr 4, 2025 | 31.33 | 31.40 | 30.26 | 30.30 | 30.30 | -5.49% | 84,873 |
| Apr 3, 2025 | 32.24 | 32.58 | 32.05 | 32.06 | 32.06 | -3.75% | 77,523 |
| Apr 2, 2025 | 32.88 | 33.42 | 32.88 | 33.31 | 33.31 | 0.27% | 42,359 |
| Apr 1, 2025 | 33.07 | 33.23 | 32.87 | 33.22 | 33.22 | 0.17% | 30,497 |
| Mar 31, 2025 | 32.47 | 33.23 | 32.47 | 33.16 | 33.16 | 1.45% | 33,489 |
| Mar 28, 2025 | 33.10 | 33.10 | 32.61 | 32.69 | 32.69 | -1.60% | 19,429 |
| Mar 27, 2025 | 33.08 | 33.37 | 33.08 | 33.22 | 33.22 | -0.15% | 28,587 |
| Mar 26, 2025 | 33.49 | 33.54 | 33.21 | 33.27 | 33.27 | -0.75% | 19,389 |
| Mar 25, 2025 | 33.58 | 33.60 | 33.43 | 33.52 | 33.52 | - | 21,253 |
| Mar 24, 2025 | 33.32 | 33.52 | 33.29 | 33.52 | 33.52 | 1.79% | 56,442 |
| Mar 21, 2025 | 32.75 | 32.95 | 32.72 | 32.93 | 32.93 | -0.75% | 31,958 |
| Mar 20, 2025 | 33.10 | 33.41 | 33.10 | 33.18 | 33.05 | -0.29% | 27,939 |
| Mar 19, 2025 | 32.97 | 33.49 | 32.97 | 33.28 | 33.14 | 0.86% | 9,355 |
| Mar 18, 2025 | 33.19 | 33.19 | 32.91 | 32.99 | 32.86 | -0.93% | 20,129 |
| Mar 17, 2025 | 32.99 | 33.38 | 32.99 | 33.30 | 33.17 | 0.81% | 26,325 |
| Mar 14, 2025 | 32.69 | 33.03 | 32.64 | 33.03 | 32.90 | 2.05% | 52,083 |
| Mar 13, 2025 | 32.89 | 32.89 | 32.33 | 32.37 | 32.24 | -1.57% | 44,184 |
| Mar 12, 2025 | 33.05 | 33.05 | 32.67 | 32.89 | 32.76 | 0.29% | 27,133 |
| Mar 11, 2025 | 33.06 | 33.14 | 32.64 | 32.79 | 32.66 | -1.23% | 30,942 |
| Mar 10, 2025 | 33.45 | 33.60 | 32.92 | 33.20 | 33.07 | -2.03% | 54,094 |
| Mar 7, 2025 | 33.48 | 33.89 | 33.31 | 33.89 | 33.75 | 0.83% | 20,136 |
| Mar 6, 2025 | 33.77 | 33.95 | 33.49 | 33.61 | 33.48 | -1.55% | 26,689 |
| Mar 5, 2025 | 33.79 | 34.18 | 33.60 | 34.14 | 34.01 | 1.02% | 23,751 |
| Mar 4, 2025 | 34.02 | 34.17 | 33.66 | 33.80 | 33.66 | -1.00% | 214,070 |
| Mar 3, 2025 | 34.69 | 34.69 | 33.99 | 34.14 | 34.00 | -1.60% | 43,077 |