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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	35.44	35.47	35.23	35.28	30,673	-0.15(-0.44%)
Nov 11, 2024	35.54	35.54	35.40	35.43	30,445	-0.02(-0.06%)
Nov 08, 2024	35.32	35.45	35.32	35.45	54,024	+0.16(+0.45%)
Nov 07, 2024	35.28	35.37	35.17	35.29	25,874	+0.20(+0.57%)
Nov 06, 2024	34.96	35.09	34.67	35.09	37,818	+0.94(+2.75%)
Nov 05, 2024	33.70	34.15	33.70	34.15	13,932	+0.49(+1.46%)
Nov 04, 2024	33.68	33.85	33.66	33.66	9,651	-0.02(-0.06%)
Nov 01, 2024	33.84	33.93	33.68	33.68	20,337	-0.04(-0.12%)
Oct 31, 2024	34.06	34.06	33.71	33.72	20,685	-0.54(-1.58%)
Oct 30, 2024	34.29	34.43	34.18	34.26	24,360	-0.04(-0.12%)
Oct 29, 2024	34.00	34.30	33.97	34.30	16,641	+0.17(+0.50%)
Oct 28, 2024	34.20	34.20	34.10	34.13	81,353	+0.11(+0.32%)
Oct 25, 2024	34.28	34.35	34.00	34.02	16,439	-0.10(-0.29%)
Oct 24, 2024	34.17	34.17	33.96	34.12	27,997	+0.08(+0.24%)
Oct 23, 2024	34.24	34.25	33.84	34.04	25,552	-0.30(-0.87%)
Oct 22, 2024	34.28	34.37	34.21	34.34	19,842	-0.09(-0.26%)
Oct 21, 2024	34.53	34.59	34.29	34.43	42,723	-0.10(-0.29%)
Oct 18, 2024	34.60	34.61	34.50	34.53	16,717	-0.05(-0.14%)
Oct 17, 2024	34.76	34.76	34.53	34.58	27,899	+0.02(+0.06%)
Oct 16, 2024	34.47	34.57	34.32	34.56	23,388	+0.25(+0.73%)
Oct 15, 2024	34.73	34.73	34.28	34.31	38,820	-0.39(-1.12%)
Oct 14, 2024	34.53	34.75	34.53	34.70	144,502	+0.31(+0.90%)
Oct 11, 2024	34.15	34.42	34.15	34.39	41,308	+0.22(+0.64%)
Oct 10, 2024	34.10	34.22	34.06	34.17	40,406	-0.08(-0.24%)
Oct 09, 2024	34.03	34.25	34.01	34.25	20,461	+0.23(+0.69%)
Oct 08, 2024	33.90	34.04	33.78	34.02	20,845	+0.28(+0.83%)
Oct 07, 2024	34.00	34.00	33.65	33.74	21,501	-0.29(-0.84%)
Oct 04, 2024	34.17	34.17	33.77	34.03	86,225	+0.29(+0.85%)
Oct 03, 2024	33.61	33.82	33.61	33.74	24,541	+0.03(+0.09%)
Oct 02, 2024	33.68	33.78	33.59	33.71	52,507	+0.02(+0.06%)
Oct 01, 2024	33.85	33.85	33.50	33.69	29,720	-0.17(-0.50%)
Sep 30, 2024	33.58	33.86	33.55	33.86	20,717	+0.12(+0.34%)
Sep 27, 2024	33.88	33.88	33.70	33.74	20,943	+0.01(+0.03%)
Sep 26, 2024	33.92	33.92	33.64	33.73	23,329	+0.15(+0.46%)
Sep 25, 2024	33.70	33.70	33.55	33.58	10,472	-0.07(-0.21%)
Sep 24, 2024	33.79	33.79	33.52	33.65	12,428	+0.00(+0.00%)
Sep 23, 2024	33.73	33.73	33.55	33.65	1,128,885	+0.17(+0.52%)
Sep 20, 2024	33.44	33.52	33.35	33.48	32,340	+0.01(+0.04%)
Sep 19, 2024	33.65	33.75	33.40	33.46	13,622	+0.43(+1.30%)
Sep 18, 2024	33.19	33.39	32.97	33.03	9,109	-0.11(-0.34%)
Sep 17, 2024	33.34	33.35	33.06	33.15	13,484	-0.04(-0.11%)
Sep 16, 2024	33.08	33.18	33.00	33.18	12,552	+0.13(+0.40%)
Sep 13, 2024	32.82	33.08	32.82	33.05	15,800	+0.38(+1.16%)
Sep 12, 2024	32.41	32.68	32.38	32.67	10,187	+0.27(+0.85%)
Sep 11, 2024	32.16	32.40	31.61	32.40	17,863	+0.30(+0.94%)
Sep 10, 2024	32.12	32.12	31.92	32.10	10,701	+0.12(+0.38%)
Sep 09, 2024	31.90	32.08	31.85	31.98	14,264	+0.32(+1.02%)
Sep 06, 2024	32.19	32.33	31.65	31.65	25,494	-0.51(-1.58%)
Sep 05, 2024	32.42	32.42	32.15	32.16	8,173	-0.31(-0.96%)
Sep 04, 2024	32.37	32.51	32.37	32.47	16,986	-0.03(-0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.