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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	34.13	34.44	34.04	34.40	23,953	+0.42(+1.25%)
Jan 02, 2025	34.11	34.25	33.73	33.98	36,197	+0.17(+0.50%)
Dec 31, 2024				33.81	0	-0.12(-0.35%)
Dec 30, 2024	33.87	34.11	33.68	33.93	26,636	-0.30(-0.88%)
Dec 27, 2024	34.46	34.46	34.00	34.23	25,833	-0.37(-1.07%)
Dec 26, 2024	34.50	34.62	34.50	34.60	33,125	+0.02(+0.06%)
Dec 24, 2024	34.35	34.58	34.30	34.58	11,404	+0.23(+0.67%)
Dec 23, 2024	34.06	34.35	33.88	34.35	58,258	+0.29(+0.85%)
Dec 20, 2024	33.56	34.27	33.56	34.06	49,566	+0.39(+1.15%)
Dec 19, 2024	33.93	34.02	33.67	33.67	60,178	-0.06(-0.18%)
Dec 18, 2024	34.80	34.86	33.73	33.73	37,976	-1.00(-2.87%)
Dec 17, 2024	34.86	34.86	34.68	34.73	22,430	-0.31(-0.88%)
Dec 16, 2024	35.09	35.12	35.01	35.04	66,045	+0.06(+0.17%)
Dec 13, 2024	35.11	35.17	34.88	34.98	24,244	+0.01(+0.03%)
Dec 12, 2024	35.08	35.18	34.97	34.97	30,750	-0.20(-0.57%)
Dec 11, 2024	35.05	35.20	35.03	35.17	33,260	+0.35(+1.00%)
Dec 10, 2024	35.11	35.11	34.79	34.82	52,560	-0.24(-0.68%)
Dec 09, 2024	35.43	35.43	35.05	35.05	42,221	-0.39(-1.10%)
Dec 06, 2024	35.51	35.51	35.36	35.44	52,119	-0.01(-0.03%)
Dec 05, 2024	35.59	35.59	35.44	35.45	26,728	-0.12(-0.34%)
Dec 04, 2024	35.56	35.59	35.44	35.57	30,558	+0.15(+0.44%)
Dec 03, 2024	35.48	35.49	35.33	35.42	23,968	-0.02(-0.04%)
Dec 02, 2024	35.43	35.49	35.35	35.43	39,619	+0.03(+0.08%)
Nov 29, 2024	35.35	35.48	35.35	35.40	28,989	+0.17(+0.48%)
Nov 27, 2024	35.38	35.39	35.16	35.24	18,526	-0.20(-0.56%)
Nov 26, 2024	35.32	35.44	35.22	35.43	29,057	+0.16(+0.45%)
Nov 25, 2024	35.45	35.49	35.21	35.28	28,531	+0.05(+0.14%)
Nov 22, 2024	35.13	35.23	35.07	35.23	22,234	+0.12(+0.34%)
Nov 21, 2024	34.93	35.16	34.70	35.11	12,074	+0.39(+1.12%)
Nov 20, 2024	34.61	34.72	34.41	34.72	21,557	+0.17(+0.49%)
Nov 19, 2024	34.25	34.56	34.19	34.55	44,328	+0.13(+0.38%)
Nov 18, 2024	34.29	34.47	34.29	34.42	15,855	+0.09(+0.27%)
Nov 15, 2024	34.55	34.59	34.23	34.33	24,134	-0.44(-1.27%)
Nov 14, 2024	35.03	35.03	34.73	34.77	33,503	-0.26(-0.74%)
Nov 13, 2024	35.24	35.24	35.03	35.03	25,248	-0.10(-0.30%)
Nov 12, 2024	35.30	35.33	35.09	35.13	30,798	-0.15(-0.44%)
Nov 11, 2024	35.39	35.39	35.26	35.29	30,569	-0.02(-0.06%)
Nov 08, 2024	35.18	35.31	35.18	35.31	54,245	+0.16(+0.45%)
Nov 07, 2024	35.14	35.23	35.03	35.15	25,980	+0.20(+0.57%)
Nov 06, 2024	34.82	34.95	34.53	34.95	37,972	+0.94(+2.75%)
Nov 05, 2024	33.56	34.01	33.56	34.01	13,989	+0.49(+1.46%)
Nov 04, 2024	33.54	33.71	33.52	33.52	9,690	-0.02(-0.06%)

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 and Conditions.