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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	33.22	33.22	32.47	32.50	210,410	-0.78(-2.34%)
Aug 30, 2024	33.09	33.28	32.92	33.28	11,104	+0.34(+1.02%)
Aug 29, 2024	33.15	33.23	32.94	32.95	9,748	-0.08(-0.25%)
Aug 28, 2024	33.12	33.14	32.87	33.03	13,763	-0.11(-0.34%)
Aug 27, 2024	33.05	33.15	33.00	33.14	12,589	+0.08(+0.24%)
Aug 26, 2024	33.28	33.34	33.05	33.06	19,414	-0.13(-0.38%)
Aug 23, 2024	32.89	33.20	32.89	33.19	9,574	+0.47(+1.45%)
Aug 22, 2024	33.01	33.01	32.71	32.71	13,339	-0.26(-0.80%)
Aug 21, 2024	32.90	32.98	32.79	32.98	14,679	+0.22(+0.67%)
Aug 20, 2024	32.85	32.88	32.71	32.76	10,187	-0.12(-0.35%)
Aug 19, 2024	32.53	32.87	32.53	32.87	11,874	+0.38(+1.16%)
Aug 16, 2024	32.34	32.58	32.34	32.49	17,057	+0.04(+0.12%)
Aug 15, 2024	32.34	32.46	32.26	32.45	15,296	+0.38(+1.17%)
Aug 14, 2024	32.00	32.08	31.90	32.08	35,611	+0.15(+0.48%)
Aug 13, 2024	31.67	31.93	31.67	31.93	24,444	+0.48(+1.53%)
Aug 12, 2024	31.57	31.62	31.42	31.45	13,412	-0.11(-0.36%)
Aug 09, 2024	31.39	31.57	31.27	31.56	9,289	+0.19(+0.60%)
Aug 08, 2024	31.09	31.37	31.09	31.37	9,296	+0.65(+2.11%)
Aug 07, 2024	31.29	31.46	30.72	30.72	13,915	-0.24(-0.77%)
Aug 06, 2024	30.76	31.28	30.74	30.96	25,360	+0.36(+1.17%)
Aug 05, 2024	30.41	30.89	30.17	30.60	216,422	-0.93(-2.95%)
Aug 02, 2024	31.61	31.62	31.28	31.53	16,747	-0.48(-1.51%)

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.