Skip to main content

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

35.95 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 35.85 35.96 35.71 35.95 20,583 +0.30(+0.83%)
Jun 27, 2025 35.51 35.77 35.50 35.65 16,748 +0.18(+0.51%)
Jun 26, 2025 35.34 35.47 35.29 35.47 10,877 +0.25(+0.71%)
Jun 25, 2025 35.36 35.40 35.19 35.22 39,441 -0.11(-0.31%)
Jun 24, 2025 35.24 35.40 35.22 35.33 34,365 +0.23(+0.66%)
Jun 23, 2025 34.73 35.11 34.72 35.10 23,251 +0.32(+0.92%)
Jun 20, 2025 34.96 34.96 34.67 34.78 19,300 -0.01(-0.02%)
Jun 18, 2025 34.96 35.05 34.79 34.79 18,066 -0.07(-0.20%)
Jun 17, 2025 35.00 35.09 34.85 34.86 24,285 -0.28(-0.79%)
Jun 16, 2025 35.27 35.27 35.01 35.14 24,979 +0.20(+0.57%)
Jun 13, 2025 35.07 35.18 34.84 34.94 22,713 -0.35(-0.99%)
Jun 12, 2025 35.04 35.29 35.03 35.29 44,459 +0.23(+0.65%)
Jun 11, 2025 35.23 35.26 35.00 35.06 24,700 -0.08(-0.23%)
Jun 10, 2025 35.12 35.20 34.98 35.14 17,626 +0.06(+0.17%)
Jun 09, 2025 35.28 35.28 35.07 35.08 17,474 -0.20(-0.56%)
Jun 06, 2025 35.24 35.35 35.21 35.28 21,741 +0.34(+0.97%)
Jun 05, 2025 35.12 35.18 34.92 34.94 15,121 -0.12(-0.34%)
Jun 04, 2025 35.15 35.25 35.04 35.06 118,566 -0.04(-0.11%)
Jun 03, 2025 34.92 35.12 34.82 35.10 22,089 +0.17(+0.49%)
Jun 02, 2025 34.68 34.98 34.56 34.93 34,438 +0.16(+0.46%)
May 30, 2025 34.64 34.82 34.49 34.77 34,844 +0.05(+0.15%)
May 29, 2025 34.95 34.95 34.61 34.72 24,646 +0.08(+0.22%)
May 28, 2025 34.82 34.90 34.61 34.64 19,174 -0.14(-0.39%)
May 27, 2025 34.60 34.79 34.49 34.77 26,092 +0.59(+1.72%)
May 23, 2025 34.07 34.34 34.07 34.19 21,138 -0.16(-0.48%)
May 22, 2025 34.43 34.57 34.32 34.35 14,883 -0.13(-0.38%)
May 21, 2025 34.69 34.89 34.39 34.48 20,777 -0.46(-1.31%)
May 20, 2025 34.87 34.95 34.78 34.94 20,035 -0.05(-0.14%)
May 19, 2025 34.62 35.00 34.62 34.99 12,307 +0.04(+0.11%)
May 16, 2025 34.73 34.95 34.66 34.95 27,507 +0.32(+0.92%)
May 15, 2025 34.24 34.65 34.24 34.63 19,564 +0.33(+0.96%)
May 14, 2025 34.42 34.42 34.26 34.30 11,973 -0.07(-0.20%)
May 13, 2025 34.21 34.47 34.21 34.37 26,793 +0.16(+0.47%)
May 12, 2025 34.21 34.21 33.88 34.21 20,807 +0.87(+2.60%)
May 09, 2025 33.53 33.53 33.29 33.34 35,892 -0.06(-0.18%)
May 08, 2025 33.59 33.72 33.27 33.40 13,022 +0.07(+0.21%)
May 07, 2025 33.24 33.40 33.10 33.33 13,250 +0.17(+0.51%)
May 06, 2025 33.15 33.37 33.09 33.16 20,076 -0.25(-0.75%)
May 05, 2025 33.44 33.58 33.14 33.41 115,734 -0.15(-0.45%)
May 02, 2025 33.41 33.60 33.34 33.56 41,874 +0.60(+1.81%)
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.