FFLG Historical Prices

Fidelity Fundamental Large Cap Growth ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

35.33

Period low

26.40

Period change

+6.82%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	32.27	32.48	32.19	32.33	-1.64%	90,622
Oct 28, 2026	32.83	32.91	32.72	32.87	+0.67%	42,054
Oct 27, 2026	32.33	32.71	32.33	32.65	+1.40%	29,436
Oct 26, 2026	31.92	32.35	31.92	32.20	+1.04%	70,962
Oct 23, 2026	31.87	32.11	31.64	31.87	-0.31%	62,407
Oct 22, 2026	32.63	32.63	31.81	31.97	-3.78%	74,997
Oct 21, 2026	33.08	33.31	33.03	33.23	+1.14%	53,363
Oct 20, 2026	32.71	33.10	32.63	32.85	-0.09%	40,200
Oct 19, 2026	32.92	33.15	32.81	32.88	+1.14%	124,588
Oct 16, 2026	33.34	33.34	32.43	32.51	-2.58%	172,159
Oct 15, 2026	33.01	33.41	32.73	33.37	-0.12%	163,706
Oct 14, 2026	33.97	34.10	33.30	33.41	-2.45%	36,404
Oct 13, 2026	33.97	34.27	33.97	34.25	-0.07%	62,468
Oct 12, 2026	34.54	34.54	34.22	34.27	-0.82%	121,609
Oct 9, 2026	34.55	34.59	34.38	34.56	+0.79%	100,872
Oct 8, 2026	34.72	34.76	34.16	34.29	-1.78%	122,097
Oct 7, 2026	34.74	34.94	34.63	34.91	-0.37%	65,934
Oct 6, 2026	35.10	35.22	35.01	35.04	+0.52%	70,949
Oct 5, 2026	34.62	34.96	34.62	34.86	+1.10%	108,937
Oct 2, 2026	34.55	34.69	34.44	34.48	+1.00%	36,832
Oct 1, 2026	34.18	34.21	33.89	34.14	+0.25%	39,459
Sep 30, 2026	34.21	34.38	34.05	34.05	-0.10%	154,371
Sep 29, 2026	34.22	34.24	34.00	34.09	+0.09%	45,463
Sep 28, 2026	34.16	34.28	33.91	34.06	-0.80%	68,625
Sep 25, 2026	34.30	34.40	34.11	34.34	+0.39%	37,408
Sep 24, 2026	33.76	34.22	33.76	34.20	+0.41%	45,928
Sep 23, 2026	34.50	34.50	34.01	34.06	-1.45%	42,300
Sep 22, 2026	34.29	34.61	34.29	34.56	+0.70%	36,242
Sep 21, 2026	33.76	34.38	33.76	34.32	+2.63%	47,608
Sep 18, 2026	33.41	33.46	33.24	33.44	+0.57%	45,191
Sep 17, 2026	33.24	33.26	33.14	33.25	+1.99%	22,645
Sep 16, 2026	32.70	32.94	32.40	32.60	+0.31%	65,235
Sep 15, 2026	32.71	32.73	32.45	32.50	-0.67%	35,968
Sep 14, 2026	32.58	32.90	32.44	32.72	-1.24%	58,524
Sep 11, 2026	33.17	33.30	33.13	33.13	+0.94%	39,392
Sep 10, 2026	32.79	32.98	32.79	32.82	-1.08%	53,963
Sep 9, 2026	33.23	33.30	33.16	33.18	-0.54%	27,406
Sep 8, 2026	33.53	33.62	33.35	33.36	-0.30%	43,319
Sep 4, 2026	33.39	33.59	33.37	33.46	+0.51%	34,509
Sep 3, 2026	33.00	33.36	32.97	33.29	+1.31%	39,406
Sep 2, 2026	32.68	32.92	32.64	32.86	-0.30%	68,188
Aug 31, 2026	32.93	32.97	32.78	32.96	-0.30%	46,335
Aug 28, 2026	33.40	33.55	33.03	33.06	-1.17%	46,020
Aug 27, 2026	33.32	33.50	33.22	33.45	+1.70%	68,644
Aug 26, 2026	32.88	32.96	32.78	32.89	-0.21%	58,940
Aug 25, 2026	32.93	33.05	32.79	32.96	+1.12%	21,691
Aug 24, 2026	32.86	32.86	32.50	32.59	-1.38%	43,072
Aug 21, 2026	33.08	33.14	32.94	33.05	+0.39%	32,001
Aug 20, 2026	33.05	33.16	32.84	32.92	-1.08%	48,439
Aug 19, 2026	33.36	33.36	33.06	33.28	+0.59%	63,487
Aug 18, 2026	33.24	33.33	33.03	33.09	-2.23%	76,561
Aug 17, 2026	33.86	34.03	33.82	33.84	+0.27%	31,302
Aug 14, 2026	33.83	33.91	33.64	33.75	-0.07%	34,175
Aug 13, 2026	33.55	33.88	33.55	33.77	+0.64%	29,658
Aug 12, 2026	33.61	33.64	33.47	33.56	+1.15%	140,696
Aug 11, 2026	33.60	33.60	33.12	33.18	-0.57%	41,570
Aug 10, 2026	33.54	33.60	33.33	33.37	-0.51%	75,513
Aug 7, 2026	33.57	33.59	33.30	33.54	+0.96%	49,409
Aug 6, 2026	33.22	33.55	33.16	33.22	-0.72%	72,908
Aug 5, 2026	33.77	34.01	33.45	33.46	-0.09%	63,473
Aug 4, 2026	33.11	33.63	33.05	33.49	+2.48%	57,200
Aug 3, 2026	31.91	32.76	31.84	32.68	+2.41%	325,012
Jul 31, 2026	32.01	32.16	31.42	31.91	+1.11%	72,695
Jul 30, 2026	31.12	31.61	31.12	31.56	+2.77%	113,780
Jul 29, 2026	31.37	31.53	30.70	30.71	-2.29%	75,099
Jul 28, 2026	31.27	31.51	30.81	31.43	-0.73%	82,127
Jul 27, 2026	32.21	32.26	31.41	31.66	-0.69%	67,320
Jul 24, 2026	32.16	32.31	31.76	31.88	-1.18%	40,089
Jul 23, 2026	32.29	32.53	32.06	32.26	-1.86%	127,838
Jul 22, 2026	32.69	33.12	32.65	32.87	-0.09%	115,869
Jul 21, 2026	32.72	32.97	32.60	32.90	+2.16%	75,425
Jul 20, 2026	32.49	32.70	32.19	32.20	+0.39%	98,688
Jul 17, 2026	31.86	32.47	31.50	32.08	-1.72%	2,055,061
Jul 16, 2026	33.22	33.27	32.49	32.64	-2.74%	88,207
Jul 15, 2026	33.69	33.70	33.09	33.56	-0.31%	65,493
Jul 14, 2026	33.48	33.67	33.26	33.66	+1.72%	88,208
Jul 13, 2026	33.58	33.59	33.04	33.09	-2.46%	121,633
Jul 10, 2026	33.75	33.95	33.53	33.93	+0.41%	93,103
Jul 9, 2026	33.68	33.95	33.52	33.79	+1.29%	85,527
Jul 8, 2026	32.85	33.38	32.73	33.36	+0.48%	74,575
Jul 7, 2026	33.32	33.35	32.83	33.20	-1.63%	71,694
Jul 6, 2026	33.55	33.91	33.55	33.75	+1.66%	132,788
Jul 2, 2026	34.03	34.27	32.91	33.20	-2.41%	116,391
Jul 1, 2026	34.29	34.29	34.01	34.02	-1.90%	62,449
Jun 30, 2026	34.06	34.73	34.04	34.68	+1.88%	54,813
Jun 29, 2026	33.47	34.10	32.95	34.04	+2.79%	177,370
Jun 26, 2026	32.95	33.42	32.92	33.12	-0.82%	43,179
Jun 25, 2026	33.86	33.86	33.09	33.39	-0.15%	54,557
Jun 24, 2026	33.50	33.84	33.29	33.44	-0.12%	67,729
Jun 23, 2026	33.52	33.85	33.46	33.48	-2.73%	151,511
Jun 22, 2026	34.78	34.78	34.30	34.42	-0.74%	103,020
Jun 18, 2026	34.41	34.72	34.30	34.67	+2.32%	67,905
Jun 17, 2026	34.42	34.43	33.81	33.89	-1.08%	51,077
Jun 16, 2026	34.67	34.72	34.26	34.26	-1.18%	54,559
Jun 15, 2026	34.33	34.69	34.33	34.67	+3.32%	141,306
Jun 12, 2026	33.52	33.77	33.24	33.55	+0.25%	54,541
Jun 11, 2026	32.70	33.50	32.55	33.47	+2.76%	80,334
Jun 10, 2026	33.02	33.34	32.56	32.57	-2.46%	64,279
Jun 9, 2026	34.02	34.20	32.40	33.39	-1.13%	95,231
Jun 8, 2026	33.99	34.09	33.71	33.77	+1.02%	34,256
Jun 5, 2026	34.54	34.56	33.34	33.43	-4.59%	70,484
Jun 4, 2026	34.60	35.13	34.48	35.04	+0.46%	335,928
Jun 3, 2026	35.31	35.31	34.78	34.88	-0.90%	45,595
Jun 2, 2026	35.13	35.33	35.05	35.19	+0.49%	39,947
Jun 1, 2026	34.76	35.14	34.71	35.02	+0.55%	191,077
May 29, 2026	34.85	34.96	34.65	34.83	+0.11%	46,758
May 28, 2026	34.42	34.82	34.38	34.79	+0.93%	66,942
May 27, 2026	34.49	34.51	34.24	34.47	+0.45%	56,150
May 26, 2026	34.23	34.45	34.18	34.31	+1.31%	46,153
May 22, 2026	34.11	34.11	33.82	33.87	-0.16%	43,682
May 21, 2026	33.58	33.99	33.58	33.92	+0.55%	56,464
May 20, 2026	33.42	33.74	33.31	33.74	+1.66%	88,041
May 19, 2026	33.13	33.41	32.94	33.19	-0.72%	50,043
May 18, 2026	33.91	33.91	33.19	33.43	-1.21%	49,476
May 15, 2026	33.92	34.20	33.71	33.84	-1.86%	104,480
May 14, 2026	34.17	34.55	34.15	34.48	+0.91%	92,618
May 13, 2026	33.89	34.29	33.64	34.17	+1.33%	87,222
May 12, 2026	33.66	33.81	33.28	33.72	-0.45%	97,593
May 11, 2026	33.58	34.03	33.58	33.88	+0.58%	106,535
May 8, 2026	33.56	33.74	33.56	33.68	+1.08%	162,523
May 7, 2026	33.55	33.66	33.20	33.32	-0.57%	104,117
May 6, 2026	33.09	33.55	33.09	33.51	+2.07%	108,786
May 5, 2026	32.81	32.92	32.76	32.83	+1.05%	111,898
May 4, 2026	32.55	32.63	32.27	32.49	+0.22%	103,053
May 1, 2026	32.31	32.62	32.31	32.42	+0.68%	224,563
Apr 30, 2026	32.22	32.30	31.73	32.20	+1.04%	106,750
Apr 29, 2026	32.01	32.05	31.75	31.87	-0.30%	67,303
Apr 28, 2026	31.96	32.05	31.71	31.96	-1.49%	69,661
Apr 27, 2026	32.26	32.45	32.11	32.45	+0.50%	104,019
Apr 24, 2026	32.02	32.37	31.85	32.29	+1.32%	64,446
Apr 23, 2026	32.01	32.19	31.56	31.87	-0.69%	66,259
Apr 22, 2026	31.82	32.13	31.76	32.09	+1.92%	89,255
Apr 21, 2026	31.94	31.97	31.48	31.48	-0.96%	53,032
Apr 20, 2026	31.78	31.82	31.54	31.79	-0.36%	67,244
Apr 17, 2026	31.72	31.96	31.65	31.91	+1.54%	146,929
Apr 16, 2026	31.48	31.49	31.21	31.42	-0.06%	771,338
Apr 15, 2026	31.18	31.45	31.14	31.44	+1.08%	39,701
Apr 14, 2026	30.65	31.11	30.65	31.11	+2.29%	55,235
Apr 13, 2026	29.95	30.41	29.95	30.41	+1.08%	41,916
Apr 10, 2026	29.95	30.18	29.95	30.09	+0.96%	29,617
Apr 9, 2026	29.53	29.84	29.40	29.80	+0.91%	73,428
Apr 8, 2026	29.75	29.75	29.24	29.53	+3.69%	79,449
Apr 7, 2026	28.23	28.48	27.92	28.48	+0.25%	167,215
Apr 6, 2026	28.36	28.44	28.27	28.41	+0.41%	47,362
Apr 2, 2026	27.57	28.30	27.50	28.30	+0.27%	63,366
Apr 1, 2026	28.08	28.45	28.08	28.22	+1.47%	100,376
Mar 31, 2026	26.91	27.83	26.91	27.81	+4.82%	76,563
Mar 30, 2026	27.11	27.11	26.40	26.53	-1.38%	80,172
Mar 27, 2026	27.33	27.33	26.84	26.90	-1.93%	144,909
Mar 26, 2026	28.01	28.04	27.43	27.43	-3.21%	131,967
Mar 25, 2026	28.44	28.54	28.27	28.34	+0.94%	70,990
Mar 24, 2026	28.09	28.23	27.95	28.07	-0.51%	99,080
Mar 23, 2026	28.20	28.60	28.15	28.22	+1.64%	92,265
Mar 20, 2026	28.28	28.28	27.56	27.77	-2.48%	105,975
Mar 19, 2026	28.25	28.53	28.03	28.47	-0.42%	148,801
Mar 18, 2026	28.80	28.93	28.52	28.59	-0.97%	510,011
Mar 17, 2026	28.86	28.98	28.81	28.87	+0.38%	54,161
Mar 16, 2026	28.65	28.96	28.65	28.76	+1.63%	72,718
Mar 13, 2026	28.69	28.81	28.25	28.30	-0.81%	30,662
Mar 12, 2026	28.88	28.90	28.53	28.53	-2.16%	49,807
Mar 11, 2026	29.24	29.38	29.01	29.16	-0.21%	57,666
Mar 10, 2026	29.25	29.50	29.13	29.22	+0.19%	72,131
Mar 9, 2026	28.28	29.19	28.24	29.16	+1.92%	158,647
Mar 6, 2026	28.69	28.97	28.54	28.61	-2.04%	68,729
Mar 5, 2026	29.18	29.38	28.78	29.21	-0.54%	74,446
Mar 4, 2026	29.22	29.45	29.11	29.37	+1.28%	34,449
Mar 3, 2026	28.75	29.10	28.40	29.00	-1.59%	58,215
Mar 2, 2026	28.95	29.55	28.87	29.47	+0.31%	82,730
Feb 27, 2026	29.32	29.47	29.17	29.38	-1.07%	30,023
Feb 26, 2026	29.97	29.97	29.36	29.70	-1.34%	70,098
Feb 25, 2026	29.88	30.18	29.88	30.10	+1.31%	51,763
Feb 24, 2026	29.36	29.77	29.20	29.71	+1.19%	43,257
Feb 23, 2026	29.62	29.62	29.27	29.36	-1.21%	63,192
Feb 20, 2026	29.22	29.80	29.20	29.72	+1.30%	53,068
Feb 19, 2026	29.22	29.36	29.17	29.34	-0.14%	30,879
Feb 18, 2026	29.22	29.59	29.20	29.38	+0.95%	94,885
Feb 17, 2026	28.76	29.26	28.63	29.10	+0.39%	78,776
Feb 13, 2026	29.12	29.24	28.86	28.99	-0.43%	142,719
Feb 12, 2026	29.91	29.91	29.06	29.11	-2.09%	160,480
Feb 11, 2026	30.09	30.11	29.55	29.73	-0.35%	59,730
Feb 10, 2026	30.07	30.14	29.83	29.84	-0.50%	96,007
Feb 9, 2026	29.54	30.11	29.44	29.99	+1.45%	80,552
Feb 6, 2026	28.97	29.61	28.97	29.56	+2.77%	42,027
Feb 5, 2026	28.77	29.06	28.59	28.76	-1.63%	80,623
Feb 4, 2026	29.87	29.87	28.87	29.24	-2.08%	957,565
Feb 3, 2026	30.35	30.35	29.52	29.86	-1.19%	43,613
Feb 2, 2026	29.89	30.36	29.89	30.22	+0.53%	46,750
Jan 30, 2026	30.29	30.44	29.92	30.06	-0.96%	69,669
Jan 29, 2026	30.53	30.53	29.75	30.35	-0.46%	114,512
Jan 28, 2026	30.64	30.70	30.40	30.49	-0.20%	36,425
Jan 27, 2026	30.44	30.61	30.38	30.55	+1.16%	31,205
Jan 26, 2026	30.06	30.32	30.06	30.20	+0.52%	14,203
Jan 23, 2026	29.98	30.15	29.92	30.05	+0.28%	37,326
Jan 22, 2026	30.04	30.10	29.82	29.96	+0.71%	67,542
Jan 21, 2026	29.59	29.89	29.38	29.75	+0.95%	58,053
Jan 20, 2026	29.61	29.85	29.45	29.47	-2.47%	74,724
Jan 16, 2026	30.40	30.46	30.19	30.22	-0.01%	24,397
Jan 15, 2026	30.37	30.46	30.21	30.22	+0.43%	49,181
Jan 14, 2026	30.42	30.42	29.91	30.09	-1.51%	41,819
Jan 13, 2026	30.50	30.63	30.35	30.55	+0.23%	39,259
Jan 12, 2026	30.18	30.55	30.18	30.48	+0.40%	25,321
Jan 9, 2026	30.12	30.41	30.11	30.36	+0.83%	26,128
Jan 8, 2026	30.42	30.42	29.98	30.11	-1.02%	24,638
Jan 7, 2026	30.37	30.58	30.35	30.42	+0.15%	40,939
Jan 6, 2026	30.20	30.38	30.09	30.38	+0.88%	38,818
Jan 5, 2026	30.30	30.30	30.07	30.11	+0.13%	48,433
Jan 2, 2026	30.20	30.42	29.88	30.07	+0.43%	30,990
Dec 31, 2025	30.26	30.26	29.94	29.94	-0.70%	28,470
Dec 30, 2025	30.13	30.26	30.13	30.15	-0.23%	36,729
Dec 29, 2025	30.21	30.25	30.05	30.22	-0.51%	39,305
Dec 26, 2025	30.39	30.44	30.32	30.38	+0.05%	50,860
Dec 24, 2025	30.28	30.36	30.24	30.36	+0.26%	26,527
Dec 23, 2025	29.94	30.28	29.94	30.28	+0.77%	103,667
Dec 22, 2025	30.08	30.08	29.94	30.05	+0.63%	50,899
Dec 19, 2025	29.51	29.86	29.51	29.86	+1.77%	49,466
Dec 18, 2025	29.34	29.55	29.25	29.34	+1.59%	27,041
Dec 17, 2025	29.55	29.55	28.88	28.88	-1.94%	47,394
Dec 16, 2025	29.27	29.53	29.25	29.45	+0.10%	72,710
Dec 15, 2025	29.78	29.78	29.40	29.42	-0.57%	64,181
Dec 12, 2025	30.21	30.21	29.50	29.59	-2.43%	345,645
Dec 11, 2025	30.25	30.34	29.93	30.33	-0.40%	88,401
Dec 10, 2025	30.33	30.51	30.17	30.45	+0.50%	87,077
Dec 9, 2025	30.16	30.37	30.16	30.30	+0.03%	36,508
Dec 8, 2025	30.32	30.37	30.14	30.29	+0.13%	80,744
Dec 5, 2025	30.26	30.41	30.16	30.25	+0.20%	28,771
Dec 4, 2025	30.18	30.19	29.99	30.19	+0.57%	48,447
Dec 3, 2025	29.90	30.11	29.82	30.02	+0.01%	20,635
Dec 2, 2025	30.03	30.27	29.92	30.02	+0.55%	48,395
Dec 1, 2025	29.66	29.97	29.65	29.85	-0.43%	32,277
Nov 28, 2025	29.91	29.98	29.81	29.98	+0.60%	23,221
Nov 26, 2025	29.74	29.90	29.60	29.80	+1.12%	55,537
Nov 25, 2025	29.19	29.49	28.96	29.47	+0.61%	48,825
Nov 24, 2025	28.73	29.33	28.67	29.29	+3.12%	64,559
Nov 21, 2025	28.35	28.76	27.92	28.41	+0.34%	108,397
Nov 20, 2025	29.68	29.78	28.25	28.31	-2.35%	155,466
Nov 19, 2025	28.76	29.20	28.70	28.99	+1.12%	30,058
Nov 18, 2025	28.76	28.92	28.45	28.67	-1.34%	63,387
Nov 17, 2025	29.22	29.45	28.84	29.06	-1.06%	39,757
Nov 14, 2025	28.76	29.57	28.72	29.37	+0.20%	28,439
Nov 13, 2025	29.65	29.72	29.15	29.31	-2.53%	75,363
Nov 12, 2025	30.28	30.28	29.90	30.07	-0.13%	32,552
Nov 11, 2025	30.12	30.19	29.92	30.11	-0.67%	117,970
Nov 10, 2025	30.05	30.34	30.01	30.31	+2.58%	58,129
Nov 7, 2025	29.33	29.56	28.91	29.55	-0.03%	82,701
Nov 6, 2025	30.10	30.11	29.53	29.56	-1.66%	83,159
Nov 5, 2025	29.93	30.29	29.84	30.06	+0.43%	47,072
Nov 4, 2025	30.10	30.31	29.93	29.93	-2.09%	34,881
Nov 3, 2025	30.73	30.80	30.50	30.57	+0.34%	54,611
Oct 31, 2025	30.80	30.80	30.36	30.46	+0.66%	30,821
Oct 30, 2025	30.65	30.65	30.25	30.27	-2.18%	38,108

Daily open, high, low, close and volume for Fidelity Fundamental Large Cap Growth ETF (FFLG). Showing 250 trading days. Unadjusted prices.