Skip to main content

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

38.13 -0.08 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 38.17 38.22 38.11 38.13 13,755 -0.08(-0.20%)
Sep 11, 2025 37.95 38.26 37.95 38.20 12,684 +0.41(+1.08%)
Sep 10, 2025 37.90 37.91 37.73 37.80 10,541 +0.03(+0.09%)
Sep 09, 2025 37.68 37.76 37.59 37.76 29,199 +0.09(+0.24%)
Sep 08, 2025 37.58 37.69 37.57 37.67 12,100 +0.11(+0.30%)
Sep 05, 2025 37.72 37.81 37.39 37.56 18,599 -0.09(-0.23%)
Sep 04, 2025 37.44 37.66 37.38 37.65 24,512 +0.27(+0.73%)
Sep 03, 2025 37.38 37.40 37.21 37.37 28,525 +0.20(+0.54%)
Sep 02, 2025 36.91 37.18 36.89 37.17 41,488 -0.01(-0.02%)
Aug 29, 2025 37.29 37.29 37.09 37.18 15,542 -0.18(-0.47%)
Aug 28, 2025 37.35 37.38 37.22 37.35 16,873 +0.03(+0.09%)
Aug 27, 2025 37.22 37.34 37.22 37.32 17,522 +0.13(+0.35%)
Aug 26, 2025 37.07 37.22 37.07 37.19 16,144 +0.07(+0.20%)
Aug 25, 2025 37.16 37.24 37.12 37.12 13,100 -0.11(-0.30%)
Aug 22, 2025 37.04 37.35 37.04 37.23 7,649 +0.41(+1.10%)
Aug 21, 2025 36.78 36.94 36.74 36.82 14,830 -0.09(-0.25%)
Aug 20, 2025 36.75 36.92 36.69 36.91 9,755 +0.02(+0.06%)
Aug 19, 2025 37.00 37.12 36.87 36.89 36,789 -0.13(-0.36%)
Aug 18, 2025 37.01 37.07 36.93 37.03 15,182 -0.03(-0.08%)
Aug 15, 2025 37.18 37.18 37.02 37.06 16,739 -0.07(-0.20%)
Aug 14, 2025 37.02 37.16 37.00 37.13 41,982 -0.05(-0.13%)
Aug 13, 2025 37.14 37.18 37.04 37.18 20,064 +0.17(+0.45%)
Aug 12, 2025 36.77 37.03 36.75 37.01 26,576 +0.38(+1.04%)
Aug 11, 2025 36.75 36.81 36.63 36.63 11,823 -0.12(-0.32%)
Aug 08, 2025 36.51 36.79 36.51 36.75 17,798 +0.34(+0.93%)
Aug 07, 2025 36.62 36.71 36.26 36.41 53,854 -0.14(-0.38%)
Aug 06, 2025 36.39 36.58 36.36 36.55 26,065 +0.28(+0.77%)
Aug 05, 2025 36.41 36.46 36.22 36.27 28,334 -0.12(-0.33%)
Aug 04, 2025 35.99 36.49 35.99 36.39 61,752 +0.56(+1.56%)
Aug 01, 2025 36.03 36.03 35.73 35.83 109,880 -0.43(-1.19%)
Jul 31, 2025 36.60 36.66 36.14 36.26 72,030 -0.02(-0.06%)
Jul 30, 2025 36.39 36.50 36.15 36.28 318,637 -0.05(-0.14%)
Jul 29, 2025 36.41 36.51 36.31 36.33 21,092 +0.03(+0.08%)
Jul 28, 2025 36.40 36.40 36.23 36.30 14,671 -0.10(-0.27%)
Jul 25, 2025 36.35 36.45 36.29 36.40 42,832 +0.12(+0.32%)
Jul 24, 2025 36.34 36.39 36.26 36.28 35,620 +0.01(+0.03%)
Jul 23, 2025 36.13 36.30 36.06 36.27 23,878 +0.30(+0.82%)
Jul 22, 2025 35.91 36.06 35.89 35.98 20,131 +0.03(+0.10%)
Jul 21, 2025 36.00 36.12 35.94 35.95 16,007 -0.01(-0.01%)
Jul 18, 2025 36.11 36.11 35.91 35.95 16,274 -0.05(-0.14%)
Jul 17, 2025 35.82 36.06 35.82 36.00 10,307 +0.15(+0.42%)
Jul 16, 2025 35.75 35.85 35.55 35.85 25,887 +0.17(+0.48%)
Jul 15, 2025 36.10 36.10 35.68 35.68 19,509 -0.24(-0.67%)
Jul 14, 2025 35.88 35.96 35.75 35.92 32,229 +0.09(+0.25%)
Jul 11, 2025 35.90 35.94 35.83 35.83 27,200 -0.25(-0.69%)
Jul 10, 2025 36.01 36.16 35.92 36.08 64,473 +0.07(+0.19%)
Jul 09, 2025 36.00 36.03 35.87 36.01 49,639 +0.19(+0.54%)
Jul 08, 2025 35.92 35.94 35.80 35.82 44,241 -0.07(-0.21%)
Jul 07, 2025 36.09 36.15 35.75 35.89 36,524 -0.30(-0.83%)
Jul 03, 2025 36.02 36.19 35.96 36.19 14,864 +0.32(+0.90%)
Jul 02, 2025 35.82 35.87 35.72 35.87 18,890 -0.08(-0.23%)
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 Of Service.