Dark

FLRG
Fidelity U.S. Multifactor ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:44:39 PM EDT

42.86USD+0.654%(+0.28)348

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.58)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

42.86USD-0.007%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	42.6200	42.8590	42.6200	42.8568	+0.646%	8,117	0.000%
2026-08-06	42.5700	42.7400	42.4900	42.5817	-0.024%	12,066	+0.646%
2026-08-05	42.9300	42.9300	42.5900	42.5921	+0.028%	7,214	+0.621%
2026-08-04	42.1001	42.7200	42.1000	42.5800	+1.693%	13,722	+0.650%
2026-08-03	41.6400	41.9500	41.6400	41.8713	+0.755%	8,837	+2.354%
2026-07-31	41.2500	41.5575	41.1400	41.5575	+0.163%	6,776	+3.127%
2026-07-30	41.2300	41.4950	41.0200	41.4900	+1.418%	12,242	+3.294%
2026-07-29	41.1901	41.5400	40.9100	40.9100	-1.105%	10,614	+4.759%
2026-07-28	41.0900	41.4000	41.0900	41.3670	+0.681%	18,161	+3.601%
2026-07-27	41.2500	41.4200	40.9900	41.0870	+0.154%	14,246	+4.307%
2026-07-24	41.1200	41.2900	40.9600	41.0239	+0.234%	11,783	+4.468%
2026-07-23	41.0600	41.1700	40.8401	40.9282	-0.780%	8,482	+4.712%
2026-07-22	41.1600	41.4400	41.1600	41.2500	+0.097%	9,924	+3.895%
2026-07-21	41.1000	41.2248	41.0350	41.2100	+0.855%	6,905	+3.996%
2026-07-20	41.0450	41.1103	40.8606	40.8606	+0.001%	8,034	+4.885%
2026-07-17	40.9200	41.0000	40.7700	40.8600	-0.656%	21,032	+4.887%
2026-07-16	40.8300	41.1800	40.8300	41.1300	+0.152%	22,581	+4.198%
2026-07-15	41.0600	41.0700	40.9250	41.0676	+0.019%	11,318	+4.357%
2026-07-14	41.0850	41.1500	40.9700	41.0600	+0.167%	13,718	+4.376%
2026-07-13	41.1700	41.2200	40.9300	40.9917	-0.433%	17,088	+4.550%
2026-07-10	41.1900	41.1901	41.0300	41.1700	+0.273%	56,575	+4.097%
2026-07-09	40.9000	41.1250	40.9000	41.0578	+0.481%	24,902	+4.382%
2026-07-08	40.7600	40.8699	40.5700	40.8613	-0.215%	13,167	+4.884%
2026-07-07	40.9900	41.0546	40.8800	40.9495	-0.001%	19,400	+4.658%
2026-07-06	40.9600	41.0699	40.9140	40.9501	+0.199%	18,582	+4.656%
2026-07-02	41.0500	41.1300	40.5700	40.8686	-0.003%	16,594	+4.865%
2026-07-01	40.9000	41.0300	40.8600	40.8700	-0.374%	25,075	+4.861%
2026-06-30	40.7300	41.0700	40.7300	41.0236	+0.560%	28,675	+4.469%
2026-06-29	40.5000	40.7950	40.3800	40.7950	+1.253%	26,484	+5.054%
2026-06-26	39.9800	40.5000	39.9800	40.2900	+0.063%	30,152	+6.371%
2026-06-25	40.2600	40.5150	40.2200	40.2645	-0.004%	7,926	+6.438%
2026-06-24	40.4000	40.5799	40.1750	40.2662	-0.088%	16,412	+6.434%
2026-06-23	40.0300	40.4300	40.0300	40.3018	-0.814%	30,991	+6.340%
2026-06-22	40.7600	40.8050	40.5200	40.6324	+0.031%	50,208	+5.474%
2026-06-18	40.6200	40.7000	40.5900	40.6200	+0.146%	12,146	+5.507%
2026-06-17	41.0100	41.0499	40.4801	40.5608	-1.057%	11,363	+5.661%
2026-06-16	41.2600	41.2600	40.9900	40.9943	-0.378%	11,161	+4.543%
2026-06-15	41.0400	41.2100	41.0400	41.1500	+1.280%	16,149	+4.148%
2026-06-12	40.5000	40.6800	40.4550	40.6300	+0.593%	33,782	+5.481%
2026-06-11	40.0400	40.5000	39.9100	40.3905	+1.535%	14,277	+6.106%
2026-06-10	40.3000	40.4600	39.7800	39.7800	-1.325%	20,753	+7.735%
2026-06-09	40.5800	40.7400	39.7200	40.3142	-0.094%	21,224	+6.307%
2026-06-08	40.8000	40.8000	40.3300	40.3520	-0.365%	19,501	+6.207%
2026-06-05	41.0700	41.1150	40.4500	40.5000	-2.042%	26,931	+5.819%
2026-06-04	41.1100	41.4100	41.1100	41.3443	+0.229%	9,155	+3.658%
2026-06-03	41.5000	41.5000	41.2250	41.2500	-0.369%	10,209	+3.895%
2026-06-02	41.1900	41.4607	41.1900	41.4028	+0.154%	20,073	+3.512%
2026-06-01	41.1300	41.4300	41.1300	41.3390	+0.337%	33,586	+3.672%
2026-05-29	41.0600	41.3100	41.0600	41.2000	+0.332%	42,530	+4.021%
2026-05-28	40.8400	41.0900	40.8400	41.0637	+0.253%	33,514	+4.367%
2026-05-27	40.9500	41.1050	40.9450	40.9599	-0.213%	10,103	+4.631%
2026-05-26	40.7800	41.1132	40.7800	41.0474	+0.460%	14,112	+4.408%
2026-05-22	40.8943	40.9800	40.8100	40.8596	+0.544%	4,449	+4.888%
2026-05-21	40.3800	40.6600	40.3800	40.6385	+0.204%	39,229	+5.459%
2026-05-20	40.3700	40.5700	40.3700	40.5558	+0.710%	24,524	+5.674%
2026-05-19	40.3700	40.4599	40.2150	40.2700	-0.654%	16,911	+6.424%
2026-05-18	40.6300	40.6400	40.3600	40.5349	-0.084%	68,326	+5.728%
2026-05-15	40.6600	40.7799	40.5300	40.5688	-0.875%	24,106	+5.640%
2026-05-14	40.7100	40.9850	40.7100	40.9271	+0.721%	12,518	+4.715%
2026-05-13	40.3600	40.6800	40.3600	40.6342	+0.479%	13,379	+5.470%
2026-05-12	40.4500	40.4600	40.1200	40.4405	-0.075%	34,794	+5.975%
2026-05-11	40.3200	40.5800	40.3200	40.4708	+0.031%	14,353	+5.896%
2026-05-08	40.4200	40.5500	40.4200	40.4581	+0.585%	13,304	+5.929%
2026-05-07	40.4000	40.5000	40.2050	40.2227	-0.608%	14,393	+6.549%
2026-05-06	40.0000	40.4686	40.0000	40.4686	+1.197%	14,523	+5.901%
2026-05-05	39.8850	40.0800	39.8600	39.9901	+0.846%	18,749	+7.169%
2026-05-04	39.8800	39.8999	39.5400	39.6546	-0.450%	8,883	+8.075%
2026-05-01	39.9900	40.0000	39.8200	39.8337	+0.066%	13,973	+7.589%
2026-04-30	39.8200	39.8500	39.5000	39.8075	+0.761%	14,153	+7.660%
2026-04-29	39.5700	39.6500	39.4100	39.5070	+0.114%	16,835	+8.479%
2026-04-28	39.6600	39.6600	39.4000	39.4619	-0.604%	15,228	+8.603%
2026-04-27	39.5700	39.7100	39.5700	39.7016	+0.165%	16,210	+7.947%
2026-04-24	39.6000	39.7900	39.4350	39.6363	+0.367%	12,654	+8.125%
2026-04-23	39.5500	39.5850	39.2600	39.4912	-0.175%	9,302	+8.522%
2026-04-22	39.4682	39.5650	39.4300	39.5603	+0.786%	19,174	+8.333%
2026-04-21	39.4850	39.5050	39.2517	39.2517	-0.229%	13,135	+9.185%
2026-04-20	39.4500	39.5000	39.3300	39.3417	-0.401%	10,257	+8.935%
2026-04-17	39.1401	39.5700	39.1401	39.5000	+1.204%	33,115	+8.498%
2026-04-16	39.0000	39.0900	38.9200	39.0300	+0.103%	14,299	+9.805%
2026-04-15	38.7500	38.9900	38.7500	38.9900	+0.613%	16,297	+9.917%
2026-04-14	38.4700	38.7700	38.4700	38.7524	+0.865%	7,651	+10.591%
2026-04-13	37.9900	38.4200	37.9900	38.4200	+0.919%	12,982	+11.548%
2026-04-10	38.3000	38.3000	38.0600	38.0700	-0.366%	12,072	+12.574%
2026-04-09	38.0594	38.3000	37.9900	38.2100	+0.353%	20,848	+12.161%
2026-04-08	38.0400	38.1107	37.8800	38.0755	+2.161%	9,937	+12.557%
2026-04-07	37.1900	37.2700	37.0301	37.2700	-0.054%	18,274	+14.990%
2026-04-06	37.1800	37.3100	37.1500	37.2902	+0.513%	18,474	+14.928%
2026-04-02	36.6100	37.1300	36.6100	37.1000	+0.216%	52,535	+15.517%
2026-04-01	36.9450	37.2100	36.8900	37.0200	+0.625%	41,133	+15.767%
2026-03-31	36.3300	36.8300	36.3000	36.7900	+2.166%	15,628	+16.490%
2026-03-30	36.4700	36.5410	35.9450	36.0100	-0.415%	12,852	+19.014%
2026-03-27	36.3900	36.5150	36.1600	36.1600	-0.823%	23,119	+18.520%
2026-03-26	36.7400	36.8264	36.4600	36.4600	-1.398%	10,001	+17.545%
2026-03-25	37.0100	37.1000	36.9108	36.9771	+0.555%	11,233	+15.901%
2026-03-24	36.6800	36.9700	36.6300	36.7729	-0.046%	10,788	+16.545%
2026-03-23	36.9200	37.2000	36.7700	36.7900	+0.840%	46,410	+16.490%
2026-03-20	36.9800	36.9800	36.4100	36.4834	-1.771%	28,378	+17.469%
2026-03-19	36.9400	37.3060	36.9400	37.1413	-0.076%	12,121	+15.389%
2026-03-18	37.5000	37.5000	37.1696	37.1696	-1.295%	16,120	+15.301%
2026-03-17	37.6900	37.8500	37.6574	37.6574	+0.393%	9,956	+13.807%
2026-03-16	37.5700	37.7161	37.5100	37.5100	+0.725%	31,832	+14.254%
2026-03-13	37.7399	37.7400	37.2300	37.2400	-0.720%	21,047	+15.083%
2026-03-12	37.5900	37.7800	37.5100	37.5100	-0.901%	18,751	+14.254%
2026-03-11	37.8700	37.9299	37.7200	37.8510	-0.064%	9,121	+13.225%
2026-03-10	37.8800	38.1900	37.8601	37.8751	-0.265%	24,773	+13.153%
2026-03-09	37.3800	38.0386	37.3400	37.9756	+0.718%	13,539	+12.854%
2026-03-06	37.6800	37.8781	37.6500	37.7047	-1.141%	9,500	+13.664%
2026-03-05	38.0700	38.2599	37.8700	38.1400	-0.418%	11,078	+12.367%
2026-03-04	38.0600	38.3400	38.0450	38.3000	+0.725%	13,287	+11.898%
2026-03-03	37.8300	38.1800	37.5900	38.0242	-1.210%	57,173	+12.709%
2026-03-02	38.0000	38.5900	38.0000	38.4900	+0.287%	18,241	+11.345%
2026-02-27	38.1100	38.3800	38.1100	38.3800	-0.205%	13,739	+11.664%
2026-02-26	38.4699	38.4850	38.2000	38.4587	-0.500%	14,260	+11.436%
2026-02-25	38.5300	38.6875	38.5300	38.6519	+0.610%	17,239	+10.879%
2026-02-24	38.0250	38.4299	38.0250	38.4175	+0.886%	12,401	+11.555%
2026-02-23	38.3674	38.3674	38.0301	38.0800	-0.833%	12,766	+12.544%
2026-02-20	38.0800	38.4300	38.0800	38.4000	+0.524%	19,234	+11.606%
2026-02-19	38.1900	38.2000	38.0200	38.2000	-0.313%	47,370	+12.191%
2026-02-18	38.2600	38.4600	38.2250	38.3200	+0.503%	27,613	+11.839%
2026-02-17	38.0400	38.2500	37.8000	38.1281	+0.003%	19,328	+12.402%
2026-02-13	38.0500	38.3414	38.0500	38.1271	+0.282%	16,744	+12.405%
2026-02-12	38.5900	38.6200	38.0000	38.0200	-1.494%	26,824	+12.722%
2026-02-11	38.7600	38.7950	38.5040	38.5968	-0.032%	16,146	+11.037%
2026-02-10	38.6600	38.7500	38.6000	38.6092	-0.002%	16,046	+11.002%
2026-02-09	38.5000	38.6800	38.3901	38.6100	+0.107%	23,359	+10.999%
2026-02-06	38.0900	38.5900	38.0900	38.5688	+1.631%	6,344	+11.118%
2026-02-05	37.8960	38.0900	37.8900	37.9500	-0.602%	11,709	+12.930%
2026-02-04	38.3700	38.4000	37.9950	38.1800	-0.313%	18,742	+12.249%
2026-02-03	38.7800	38.7800	38.1100	38.3000	-1.263%	21,710	+11.898%
2026-02-02	38.5000	38.8500	38.5000	38.7900	+0.375%	24,457	+10.484%
2026-01-30	38.6900	38.6900	38.4000	38.6450	-0.476%	34,023	+10.899%
2026-01-29	38.6700	38.8300	38.5300	38.8300	-0.288%	8,442	+10.370%
2026-01-28	38.9700	38.9700	38.8800	38.9423	+0.196%	5,698	+10.052%
2026-01-27	38.7800	38.8804	38.7800	38.8660	+0.481%	30,511	+10.268%
2026-01-26	38.5400	38.7400	38.5400	38.6800	+0.703%	31,704	+10.798%
2026-01-23	38.3700	38.4599	38.2801	38.4101	+0.105%	22,870	+11.577%
2026-01-22	38.3900	38.4199	38.2868	38.3700	+0.788%	15,259	+11.694%
2026-01-21	37.7700	38.2200	37.7200	38.0700	+1.142%	12,724	+12.574%
2026-01-20	37.8800	38.0400	37.6100	37.6400	-1.698%	23,484	+13.860%
2026-01-16	38.4400	38.4400	38.2700	38.2900	-0.217%	20,696	+11.927%
2026-01-15	38.4800	38.5700	38.3684	38.3732	+0.296%	18,601	+11.684%
2026-01-14	38.2100	38.2700	38.0684	38.2600	-0.072%	17,666	+12.015%
2026-01-13	38.4500	38.4500	38.2100	38.2875	-0.423%	41,872	+11.934%
2026-01-12	38.2600	38.4899	38.2600	38.4500	+0.051%	22,412	+11.461%
2026-01-09	38.2800	38.5000	38.2700	38.4304	+0.577%	9,428	+11.518%
2026-01-08	38.1300	38.2500	38.0300	38.2100	+0.052%	19,375	+12.161%
2026-01-07	38.2516	38.3390	38.1800	38.1900	-0.082%	25,035	+12.220%
2026-01-06	38.0500	38.2300	38.0100	38.2214	+0.408%	57,195	+12.128%
2026-01-05	38.0500	38.1400	38.0100	38.0660	+0.315%	39,244	+12.586%
2026-01-02	38.1000	38.1150	37.8200	37.9464	-0.009%	26,236	+12.940%
2025-12-31	38.3100	38.3100	37.9500	37.9500	-1.249%	14,531	+12.930%
2025-12-30	38.5284	38.5284	38.4300	38.4300	-0.311%	19,956	+11.519%
2025-12-29	38.5800	38.5800	38.4400	38.5500	-0.439%	24,176	+11.172%
2025-12-26	38.7200	38.8000	38.6476	38.7200	+0.026%	32,260	+10.684%
2025-12-24	38.6050	38.7500	38.6050	38.7100	+0.259%	6,910	+10.712%
2025-12-23	38.4499	38.6100	38.4499	38.6100	+0.468%	18,303	+10.999%
2025-12-22	38.3250	38.4700	38.3000	38.4300	+0.576%	38,916	+11.519%
2025-12-19	38.0000	38.2300	38.0000	38.2100	+0.236%	11,967	+12.161%
2025-12-18	38.1700	38.2700	38.0300	38.1200	+0.421%	20,478	+12.426%
2025-12-17	38.1700	38.2192	37.9387	37.9600	-0.628%	17,337	+12.900%
2025-12-16	38.2300	38.2800	38.0377	38.2000	-0.303%	16,112	+12.191%
2025-12-15	38.5400	38.5400	38.2700	38.3160	-0.089%	18,448	+11.851%
2025-12-12	38.5600	38.5600	38.2779	38.3500	-0.701%	26,599	+11.752%
2025-12-11	38.3100	38.6699	38.3100	38.6206	+0.527%	10,637	+10.969%
2025-12-10	38.1400	38.4700	38.0900	38.4182	+0.544%	15,485	+11.553%
2025-12-09	38.2400	38.2900	38.2100	38.2104	+0.084%	21,827	+12.160%
2025-12-08	38.3700	38.3700	38.1784	38.1784	-0.317%	8,521	+12.254%
2025-12-05	38.3000	38.4400	38.2700	38.3000	+0.131%	16,391	+11.898%
2025-12-04	38.2300	38.3200	38.1700	38.2500	+0.131%	25,767	+12.044%
2025-12-03	38.1205	38.2499	38.0500	38.2000	+0.290%	53,926	+12.191%
2025-12-02	38.1200	38.1791	38.0299	38.0897	+0.152%	44,999	+12.515%
2025-12-01	38.0000	38.2250	38.0000	38.0319	-0.514%	7,952	+12.686%
2025-11-28	38.2000	38.2300	38.1801	38.2283	+0.192%	3,527	+12.108%
2025-11-26	38.0100	38.2300	38.0084	38.1552	+0.656%	23,383	+12.322%
2025-11-25	37.5100	37.9200	37.5100	37.9066	+1.030%	27,970	+13.059%
2025-11-24	37.3000	37.5993	37.3000	37.5200	+0.981%	11,557	+14.224%
2025-11-21	36.9650	37.4600	36.9010	37.1554	+1.031%	26,433	+15.345%
2025-11-20	37.7500	37.8000	36.7600	36.7764	-1.112%	21,711	+16.533%
2025-11-19	37.2175	37.4500	37.0700	37.1900	+0.158%	19,270	+15.237%
2025-11-18	37.0500	37.2667	36.9100	37.1314	-0.292%	22,661	+15.419%
2025-11-17	37.5600	37.7000	37.1350	37.2400	-0.883%	17,157	+15.083%
2025-11-14	37.3900	37.7700	37.1200	37.5718	-0.038%	28,826	+14.066%
2025-11-13	37.9400	37.9560	37.5861	37.5861	-1.336%	16,747	+14.023%
2025-11-12	38.0800	38.1720	38.0201	38.0950	+0.086%	17,736	+12.500%
2025-11-11	37.8000	38.0880	37.7900	38.0624	+0.482%	8,280	+12.596%
2025-11-10	37.6100	37.9400	37.5500	37.8800	+1.110%	24,580	+13.138%
2025-11-07	37.2079	37.4640	37.0600	37.4640	+0.319%	16,377	+14.395%
2025-11-06	37.7800	37.7800	37.3400	37.3450	-1.156%	22,727	+14.759%
2025-11-05	37.6300	37.9400	37.6300	37.7818	+0.377%	21,307	+13.432%
2025-11-04	37.5500	37.8193	37.5500	37.6400	-0.558%	25,069	+13.860%
2025-11-03	37.7700	37.8842	37.6675	37.8513	-0.181%	11,286	+13.224%
2025-10-31	38.1300	38.1300	37.7900	37.9200	-0.368%	19,893	+13.019%
2025-10-30	38.1700	38.3394	38.0500	38.0602	-0.555%	18,149	+12.603%
2025-10-29	38.5150	38.5323	38.1700	38.2728	-0.904%	24,494	+11.977%
2025-10-28	38.6900	38.7125	38.5300	38.6220	-0.072%	13,562	+10.965%
2025-10-27	38.6100	38.6500	38.4985	38.6500	+0.876%	13,076	+10.884%
2025-10-24	38.2900	38.4000	38.2810	38.3142	+0.694%	18,066	+11.856%
2025-10-23	38.0800	38.1700	37.9500	38.0500	+0.074%	30,483	+12.633%
2025-10-22	38.1928	38.2200	37.8650	38.0217	-0.451%	16,849	+12.717%
2025-10-21	38.1300	38.2200	38.0015	38.1939	-0.042%	24,440	+12.208%
2025-10-20	38.0900	38.2899	38.0900	38.2100	+0.765%	14,380	+12.161%
2025-10-17	37.5500	37.9848	37.5500	37.9200	+0.606%	10,569	+13.019%
2025-10-16	38.0500	38.0600	37.5410	37.6916	-0.566%	36,730	+13.704%
2025-10-15	38.1400	38.2899	37.6775	37.9063	-0.005%	20,004	+13.060%
2025-10-14	37.6100	38.0300	37.5550	37.9083	+0.015%	16,997	+13.054%
2025-10-13	37.8700	37.9400	37.7600	37.9028	+1.311%	14,735	+13.070%
2025-10-10	38.3672	38.3672	37.4100	37.4123	-2.088%	25,283	+14.553%
2025-10-09	38.5800	38.5800	38.1700	38.2100	-0.705%	26,200	+12.161%
2025-10-08	38.4700	38.5030	38.3310	38.4814	+0.337%	23,850	+11.370%
2025-10-07	38.5100	38.5100	38.2790	38.3520	-0.319%	30,313	+11.746%
2025-10-06	38.5600	38.5600	38.4200	38.4746	-0.221%	15,898	+11.390%
2025-10-03	38.5400	38.7400	38.5305	38.5600	+0.033%	24,106	+11.143%
2025-10-02	38.4900	38.5900	38.3800	38.5473	+0.101%	24,951	+11.180%
2025-10-01	38.3500	38.5500	38.3400	38.5084	+0.152%	43,137	+11.292%
2025-09-30	38.3300	38.4748	38.2900	38.4500	+0.270%	51,333	+11.461%
2025-09-29	38.4700	38.4700	38.2800	38.3464	-0.043%	12,072	+11.762%
2025-09-26	38.1400	38.3700	38.1400	38.3629	+0.690%	76,305	+11.714%
2025-09-25	38.1440	38.1440	37.9428	38.1000	-0.262%	12,410	+12.485%
2025-09-24	38.3300	38.3300	38.1100	38.2000	-0.136%	19,715	+12.191%
2025-09-23	38.3100	38.4082	38.1900	38.2519	-0.438%	15,671	+12.038%
2025-09-22	38.1800	38.4300	38.1500	38.4200	+0.681%	27,126	+11.548%
2025-09-19	38.0920	38.1700	37.9800	38.1600	+0.055%	19,000	+12.308%
2025-09-18	38.0687	38.2500	38.0687	38.1392	+0.424%	46,948	+12.369%
2025-09-17	37.9600	38.0500	37.9085	37.9782	+0.077%	20,067	+12.846%
2025-09-16	38.0800	38.0800	37.8557	37.9491	-0.310%	10,943	+12.932%
2025-09-15	38.1300	38.1400	38.0200	38.0670	-0.165%	21,195	+12.583%
2025-09-12	38.1700	38.2199	38.1100	38.1298	-0.197%	13,755	+12.397%
2025-09-11	37.9500	38.2594	37.9500	38.2049	+1.076%	12,684	+12.176%
2025-09-10	37.9000	37.9099	37.7300	37.7982	+0.091%	10,541	+13.383%
2025-09-09	37.6798	37.7637	37.5902	37.7637	+0.243%	29,199	+13.487%
2025-09-08	37.5800	37.6930	37.5705	37.6723	+0.304%	12,100	+13.762%
2025-09-05	37.7200	37.8100	37.3894	37.5581	-0.231%	18,599	+14.108%
2025-09-04	37.4400	37.6600	37.3800	37.6450	+0.732%	24,512	+13.845%
2025-09-03	37.3800	37.4000	37.2101	37.3716	+0.542%	28,525	+14.677%
2025-09-02	36.9100	37.1800	36.8900	37.1700	-0.023%	41,488	+15.299%
2025-08-29	37.2900	37.2900	37.0850	37.1787	-0.472%	15,542	+15.272%
2025-08-28	37.3500	37.3800	37.2150	37.3549	+0.094%	16,873	+14.729%
2025-08-27	37.2200	37.3400	37.2200	37.3200	+0.350%	17,522	+14.836%
2025-08-26	37.0700	37.2200	37.0700	37.1900	+0.199%	16,144	+15.237%
2025-08-25	37.1600	37.2436	37.1162	37.1162	-0.305%	13,100	+15.467%
2025-08-22	37.0368	37.3488	37.0368	37.2296	+1.104%	7,649	+15.115%
2025-08-21	36.7800	36.9400	36.7402	36.8231	-0.248%	14,830	+16.386%
2025-08-20	36.7520	36.9200	36.6900	36.9148	+0.056%	9,755	+16.097%
2025-08-19	37.0000	37.1200	36.8676	36.8940	-0.362%	36,789	+16.162%
2025-08-18	37.0100	37.0700	36.9300	37.0281	-0.079%	15,182	+15.741%
2025-08-15	37.1800	37.1800	37.0204	37.0572	-0.196%	16,739	+15.650%
2025-08-14	37.0200	37.1600	37.0000	37.1300	-0.132%	41,982	+15.424%
2025-08-13	37.1400	37.1800	37.0400	37.1790	+0.447%	20,064	+15.272%
2025-08-12	36.7700	37.0265	36.7500	37.0135	+1.045%	26,576	+15.787%
2025-08-11	36.7500	36.8100	36.6308	36.6308	-0.324%	11,823	+16.997%
2025-08-08	36.5100	36.7900	36.5100	36.7500	+0.934%	17,798	+16.617%
2025-08-07	36.6200	36.7100	36.2645	36.4100	-0.383%	53,854	+17.706%
2025-08-06	36.3900	36.5800	36.3580	36.5500	+0.773%	26,065	+17.255%
2025-08-05	36.4100	36.4600	36.2150	36.2698	-0.330%	28,334	+18.161%
2025-08-04	35.9900	36.4900	35.9900	36.3900	+1.563%	61,752	+17.771%
2025-08-01	36.0300	36.0300	35.7300	35.8300	-1.186%	109,880	+19.611%
2025-07-31	36.6000	36.6600	36.1440	36.2600	-0.055%	72,030	+18.193%
2025-07-30	36.3900	36.5000	36.1500	36.2800	-0.140%	318,637	+18.128%
2025-07-29	36.4100	36.5100	36.3141	36.3308	+0.083%	21,092	+17.963%
2025-07-28	36.4000	36.4000	36.2300	36.3006	-0.273%	14,671	+18.061%
2025-07-25	36.3550	36.4500	36.2900	36.4000	+0.317%	42,832	+17.738%
2025-07-24	36.3400	36.3900	36.2600	36.2850	+0.028%	35,620	+18.112%
2025-07-23	36.1300	36.3000	36.0582	36.2750	+0.820%	23,878	+18.144%
2025-07-22	35.9100	36.0600	35.8900	35.9800	+0.097%	20,131	+19.113%
2025-07-21	36.0000	36.1185	35.9400	35.9450	-0.014%	16,007	+19.229%
2025-07-18	36.1100	36.1100	35.9101	35.9500	-0.139%	16,274	+19.212%
2025-07-17	35.8240	36.0599	35.8240	36.0000	+0.418%	10,307	+19.047%
2025-07-16	35.7501	35.8500	35.5500	35.8500	+0.476%	25,887	+19.545%
2025-07-15	36.1000	36.1000	35.6800	35.6800	-0.668%	19,509	+20.114%
2025-07-14	35.8800	35.9600	35.7500	35.9200	+0.251%	32,229	+19.312%
2025-07-11	35.9000	35.9400	35.8300	35.8300	-0.693%	27,200	+19.611%
2025-07-10	36.0100	36.1600	35.9200	36.0800	+0.194%	64,473	+18.783%
2025-07-09	36.0000	36.0300	35.8658	36.0100	+0.542%	49,639	+19.014%
2025-07-08	35.9200	35.9400	35.8001	35.8158	-0.207%	44,241	+19.659%
2025-07-07	36.0900	36.1500	35.7500	35.8900	-0.829%	36,524	+19.412%
2025-07-03	36.0200	36.1900	35.9604	36.1900	+0.896%	14,864	+18.422%
2025-07-02	35.8200	35.8700	35.7200	35.8687	-0.226%	18,890	+19.482%
2025-07-01	35.9400	36.0000	35.8876	35.9500	+0.011%	14,958	+19.212%
2025-06-30	35.8500	35.9584	35.7101	35.9461	+0.831%	20,583	+19.225%
2025-06-27	35.5100	35.7699	35.5000	35.6500	+0.507%	16,748	+20.215%
2025-06-26	35.3400	35.4700	35.2932	35.4700	+0.710%	10,877	+20.825%
2025-06-25	35.3600	35.3978	35.1900	35.2200	-0.311%	39,441	+21.683%
2025-06-24	35.2400	35.4000	35.2200	35.3300	+0.655%	34,365	+21.304%
2025-06-23	34.7300	35.1100	34.7200	35.1000	+0.920%	23,251	+22.099%
2025-06-20	34.9600	34.9600	34.6742	34.7800	-0.344%	19,300	+23.223%
2025-06-18	35.0700	35.1632	34.9000	34.9000	-0.200%	18,009	+22.799%
2025-06-17	35.1100	35.2000	34.9584	34.9700	-0.794%	24,208	+22.553%
2025-06-16	35.3800	35.3800	35.1201	35.2500	+0.571%	24,899	+21.580%
2025-06-13	35.1800	35.2890	34.9500	35.0500	-0.989%	22,641	+22.273%
2025-06-12	35.1500	35.4000	35.1394	35.4000	+0.654%	44,318	+21.064%
2025-06-11	35.3400	35.3700	35.1100	35.1700	-0.227%	24,621	+21.856%
2025-06-10	35.2300	35.3100	35.0900	35.2500	+0.171%	17,570	+21.580%
2025-06-09	35.3900	35.3900	35.1800	35.1900	-0.565%	17,418	+21.787%
2025-06-06	35.3500	35.4600	35.3200	35.3900	+0.970%	21,672	+21.099%
2025-06-05	35.2300	35.2896	35.0300	35.0500	-0.341%	15,073	+22.273%
2025-06-04	35.2600	35.3600	35.1522	35.1700	-0.114%	118,186	+21.856%
2025-06-03	35.0300	35.2300	34.9300	35.2100	+0.485%	22,019	+21.718%
2025-06-02	34.7900	35.0900	34.6700	35.0400	+0.459%	34,328	+22.308%
2025-05-30	34.7500	34.9300	34.6000	34.8800	+0.151%	34,733	+22.869%
2025-05-29	35.0600	35.0600	34.7200	34.8274	+0.223%	24,567	+23.055%
2025-05-28	34.9300	35.0100	34.7204	34.7500	-0.390%	19,113	+23.329%
2025-05-27	34.7100	34.9000	34.6000	34.8861	+1.720%	26,009	+22.848%
2025-05-23	34.1800	34.4500	34.1800	34.2961	-0.476%	21,071	+24.961%
2025-05-22	34.5400	34.6784	34.4300	34.4600	-0.376%	14,836	+24.367%
2025-05-21	34.8000	35.0000	34.5000	34.5900	-1.312%	20,711	+23.899%
2025-05-20	34.9800	35.0650	34.8900	35.0500	-0.143%	19,971	+22.273%
2025-05-19	34.7300	35.1108	34.7300	35.1002	+0.115%	12,268	+22.098%
2025-05-16	34.8400	35.0600	34.7711	35.0600	+0.921%	27,419	+22.238%
2025-05-15	34.3500	34.7600	34.3500	34.7400	+0.959%	19,502	+23.364%
2025-05-14	34.5300	34.5300	34.3700	34.4100	-0.203%	11,935	+24.548%
2025-05-13	34.3200	34.5802	34.3200	34.4800	+0.466%	26,708	+24.295%
2025-05-12	34.3200	34.3200	33.9892	34.3200	+2.601%	20,741	+24.874%
2025-05-09	33.6400	33.6400	33.4000	33.4500	-0.179%	35,777	+28.122%
2025-05-08	33.7000	33.8300	33.3800	33.5100	+0.209%	12,981	+27.893%
2025-05-07	33.3500	33.5100	33.2030	33.4400	+0.511%	13,208	+28.160%
2025-05-06	33.2600	33.4800	33.1950	33.2700	-0.746%	20,040	+28.815%
2025-05-05	33.5500	33.6900	33.2500	33.5200	-0.446%	115,363	+27.854%
2025-05-02	33.5200	33.7100	33.4450	33.6700	+1.814%	41,740	+27.285%
2025-05-01	33.1800	33.3600	33.0700	33.0700	+0.395%	18,464	+29.594%
2025-04-30	32.4000	32.9660	32.2500	32.9400	+0.305%	21,267	+30.106%
2025-04-29	32.5600	32.9300	32.5600	32.8400	+0.459%	15,559	+30.502%
2025-04-28	32.5400	32.7100	32.3650	32.6900	+0.430%	26,757	+31.101%
2025-04-25	32.5300	32.5818	32.2750	32.5500	-0.215%	15,483	+31.665%
2025-04-24	32.0300	33.3800	31.8750	32.6200	+2.033%	17,254	+31.382%
2025-04-23	32.3508	32.3900	31.8400	31.9700	+1.492%	17,686	+34.053%
2025-04-22	31.1100	31.5918	31.0000	31.5000	+2.339%	15,301	+36.053%
2025-04-21	31.2000	31.2608	30.4576	30.7800	-2.161%	26,579	+39.236%
2025-04-17	31.5985	31.7600	31.3759	31.4600	+0.159%	22,739	+36.226%
2025-04-16	31.6300	31.7500	31.1101	31.4100	-1.905%	74,961	+36.443%
2025-04-15	31.9800	32.2700	31.9800	32.0200	+0.063%	22,442	+33.844%
2025-04-14	32.2400	32.2400	31.6700	31.9997	+1.073%	39,860	+33.929%
2025-04-11	31.0200	31.9000	30.9800	31.6600	+1.605%	38,230	+35.366%
2025-04-10	31.3900	31.5000	30.2701	31.1600	-2.779%	36,338	+37.538%
2025-04-09	29.5100	32.1450	29.3704	32.0508	+7.770%	42,476	+33.715%
2025-04-08	31.0600	31.3100	29.3787	29.7400	-1.262%	31,370	+44.105%
2025-04-07	29.3000	30.8600	28.9700	30.1200	-0.594%	85,512	+42.287%
2025-04-04	31.3300	31.4000	30.2600	30.3000	-5.490%	84,873	+41.442%
2025-04-03	32.2400	32.5792	32.0500	32.0600	-3.753%	77,523	+33.677%
2025-04-02	32.8800	33.4150	32.8800	33.3100	+0.271%	42,359	+28.660%
2025-04-01	33.0700	33.2255	32.8700	33.2200	+0.175%	30,497	+29.009%
2025-03-31	32.4700	33.2302	32.4650	33.1619	+1.448%	33,489	+29.235%
2025-03-28	33.1000	33.1000	32.6100	32.6887	-1.599%	19,429	+31.106%
2025-03-27	33.0800	33.3700	33.0800	33.2200	-0.150%	28,587	+29.009%
2025-03-26	33.4900	33.5400	33.2100	33.2700	-0.746%	19,389	+28.815%
2025-03-25	33.5800	33.5999	33.4300	33.5200	0.000%	21,253	+27.854%
2025-03-24	33.3200	33.5205	33.2918	33.5200	+1.792%	56,442	+27.854%
2025-03-21	32.7500	32.9450	32.7200	32.9300	-0.753%	31,958	+30.145%
2025-03-20	33.1000	33.4100	33.1000	33.1797	-0.286%	27,939	+29.166%
2025-03-19	32.9700	33.4900	32.9700	33.2750	+0.864%	9,355	+28.796%
2025-03-18	33.1900	33.1900	32.9052	32.9900	-0.930%	20,129	+29.908%
2025-03-17	32.9900	33.3839	32.9900	33.2996	+0.811%	26,325	+28.701%
2025-03-14	32.6900	33.0317	32.6400	33.0317	+2.044%	52,083	+29.744%
2025-03-13	32.8900	32.8900	32.3301	32.3700	-1.566%	44,171	+32.397%
2025-03-12	33.0500	33.0500	32.6660	32.8851	+0.290%	27,008	+30.323%
2025-03-11	33.0600	33.1370	32.6401	32.7900	-1.235%	30,942	+30.701%
2025-03-10	33.4500	33.6000	32.9150	33.2000	-2.029%	54,124	+29.087%
2025-03-07	33.4800	33.8900	33.3054	33.8876	+0.826%	20,136	+26.467%
2025-03-06	33.7705	33.9500	33.4847	33.6100	-1.552%	26,689	+27.512%
2025-03-05	33.7900	34.1800	33.5950	34.1400	+1.021%	23,751	+25.533%
2025-03-04	34.0200	34.1700	33.6584	33.7950	-0.995%	214,070	+26.814%
2025-03-03	34.6900	34.6900	33.9866	34.1345	-1.601%	43,077	+25.553%
2025-02-28	34.2300	34.6900	34.0750	34.6900	+1.344%	38,650	+23.542%
2025-02-27	34.8000	34.8000	34.2000	34.2300	-1.216%	47,319	+25.202%
2025-02-26	34.8100	34.9600	34.6147	34.6514	-0.238%	24,626	+23.680%
2025-02-25	34.7500	34.8400	34.5200	34.7339	-0.046%	33,987	+23.386%
2025-02-24	34.9600	34.9600	34.7150	34.7500	-0.230%	29,105	+23.329%
2025-02-21	35.5800	35.5800	34.7900	34.8300	-1.998%	20,765	+23.046%
2025-02-20	35.6000	35.6000	35.3300	35.5400	-0.281%	19,005	+20.588%
2025-02-19	35.5400	35.6848	35.4220	35.6400	+0.166%	49,394	+20.249%
2025-02-18	35.5600	35.5900	35.4800	35.5811	+0.243%	23,212	+20.448%

.dark-mode .ZZlmhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZlmhq{ color: #333333; background-color: white; border: 2px solid #333333; }FLRGFidelity U.S. Multifactor ETFstock NYSE ETF

FLRG
Fidelity U.S. Multifactor ETF
stock NYSE ETF