Skip to main content
Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
28.62
-0.60 (-2.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

FFLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.6928.9728.5428.6228.62-2.04%68,729
Mar 5, 202629.1829.3828.7829.2129.21-0.54%74,445
Mar 4, 202629.2229.4529.1129.3729.371.28%34,448
Mar 3, 202628.7529.1028.4029.0029.00-1.59%58,214
Mar 2, 202628.9529.5528.8729.4729.470.31%82,730
Feb 27, 202629.3229.4729.1729.3829.38-1.07%30,022
Feb 26, 202629.9729.9729.3629.7029.70-1.34%70,097
Feb 25, 202629.8830.1829.8830.1030.101.31%51,763
Feb 24, 202629.3629.7829.2029.7129.711.19%43,256
Feb 23, 202629.6229.6229.2729.3629.36-1.21%63,191
Feb 20, 202629.2229.8029.2029.7229.721.30%53,068
Feb 19, 202629.2229.3729.1729.3429.34-0.14%30,879
Feb 18, 202629.2229.5929.2029.3829.380.95%94,885
Feb 17, 202628.7629.2628.6329.1029.100.39%78,776
Feb 13, 202629.1229.2428.8628.9928.99-0.43%142,719
Feb 12, 202629.9129.9129.0629.1229.12-2.09%160,480
Feb 11, 202630.0930.1129.5529.7429.74-0.35%59,730
Feb 10, 202630.0730.1429.8329.8429.84-0.50%96,007
Feb 9, 202629.5430.1129.4429.9929.991.45%80,552
Feb 6, 202628.9729.6128.9729.5629.562.77%42,027
Feb 5, 202628.7729.0628.5928.7628.76-1.63%80,623
Feb 4, 202629.8729.8728.8729.2429.24-2.08%957,565
Feb 3, 202630.3530.3529.5229.8629.86-1.19%43,613
Feb 2, 202629.8930.3629.8930.2230.220.53%46,750
Jan 30, 202630.2930.4429.9230.0630.06-0.96%69,669
Jan 29, 202630.5330.5329.7530.3530.35-0.46%114,512
Jan 28, 202630.6430.7030.4030.4930.49-0.20%36,425
Jan 27, 202630.4430.6130.3830.5530.551.16%31,205
Jan 26, 202630.0630.3230.0630.2030.200.52%14,203
Jan 23, 202629.9830.1529.9230.0530.050.28%37,326
Jan 22, 202630.0430.1029.8229.9629.960.71%67,542
Jan 21, 202629.5929.8929.3829.7529.750.95%58,053
Jan 20, 202629.6129.8529.4529.4729.47-2.47%74,724
Jan 16, 202630.4030.4630.1930.2230.22-0.01%24,397
Jan 15, 202630.3730.4630.2130.2230.220.43%49,181
Jan 14, 202630.4230.4229.9130.0930.09-1.51%41,819
Jan 13, 202630.5030.6330.3530.5530.550.23%39,259
Jan 12, 202630.1930.5530.1930.4830.480.40%25,321
Jan 9, 202630.1230.4130.1130.3630.360.83%26,128
Jan 8, 202630.4230.4229.9830.1130.11-1.02%24,638
Jan 7, 202630.3730.5830.3530.4230.420.15%40,939
Jan 6, 202630.2030.3830.0930.3830.380.88%38,818
Jan 5, 202630.3030.3030.0730.1130.110.13%48,433
Jan 2, 202630.2030.4229.8830.0730.070.43%30,990
Dec 31, 202530.2630.2629.9429.9429.94-0.70%28,470
Dec 30, 202530.1330.2630.1330.1530.15-0.23%36,729
Dec 29, 202530.2130.2530.0530.2230.22-0.51%39,305
Dec 26, 202530.3930.4430.3230.3830.380.05%50,860
Dec 24, 202530.2830.3630.2430.3630.360.26%26,527
Dec 23, 202529.9430.2829.9430.2830.280.77%103,767
Dec 22, 202530.0830.0829.9430.0530.050.63%50,899
Dec 19, 202529.5129.8629.5129.8629.861.77%49,466
Dec 18, 202529.3429.5529.2529.3429.341.59%27,041
Dec 17, 202529.5529.5528.8828.8828.88-1.94%47,494
Dec 16, 202529.2729.5329.2529.4529.450.10%72,810
Dec 15, 202529.7829.7829.4029.4229.42-0.57%64,281
Dec 12, 202530.2130.2129.5029.5929.59-2.43%345,645
Dec 11, 202530.2530.3429.9330.3330.32-0.40%88,401
Dec 10, 202530.3330.5130.1730.4530.450.50%87,177
Dec 9, 202530.1630.3730.1630.3030.300.03%36,508
Dec 8, 202530.3230.3730.1430.2930.290.13%80,744
Dec 5, 202530.2630.4130.1630.2530.250.20%28,771
Dec 4, 202530.1830.1929.9930.1930.190.57%48,847
Dec 3, 202529.9030.1129.8230.0230.010.01%20,640
Dec 2, 202530.0330.2729.9230.0230.010.55%48,430
Dec 1, 202529.6629.9729.6529.8529.85-0.43%32,277
Nov 28, 202529.9129.9829.8129.9829.980.60%23,321
Nov 26, 202529.7429.9029.6029.8029.801.12%55,537
Nov 25, 202529.1929.4928.9629.4729.470.61%48,825
Nov 24, 202528.7329.3328.6729.2929.293.12%64,559
Nov 21, 202528.3528.7627.9228.4128.400.34%108,397
Nov 20, 202529.6829.7828.2528.3128.31-2.35%155,466
Nov 19, 202528.7629.2028.7028.9928.991.12%30,058
Nov 18, 202528.7628.9228.4528.6728.67-1.34%63,487
Nov 17, 202529.2229.4528.8429.0629.06-1.06%39,757
Nov 14, 202528.7629.5728.7229.3729.370.20%28,439
Nov 13, 202529.6529.7229.1529.3129.31-2.53%75,363
Nov 12, 202530.2830.2829.9030.0730.07-0.13%32,652
Nov 11, 202530.1230.1929.9230.1130.11-0.67%118,170
Nov 10, 202530.0530.3530.0130.3130.312.58%58,129
Nov 7, 202529.3329.5628.9129.5529.55-0.03%82,701
Nov 6, 202530.1030.1129.5329.5629.56-1.66%83,259
Nov 5, 202529.9330.2929.8430.0630.060.43%47,089
Nov 4, 202530.1030.3129.9329.9329.93-2.09%34,881
Nov 3, 202530.7330.8030.5030.5730.570.34%54,611
Oct 31, 202530.8030.8030.3630.4730.460.66%30,821
Oct 30, 202530.6530.6530.2530.2730.26-2.18%38,108
Oct 29, 202530.9231.0130.7030.9430.930.73%41,002
Oct 28, 202530.6330.8130.4530.7230.711.04%66,584
Oct 27, 202530.2930.4530.2530.4030.401.65%45,322
Oct 24, 202529.7729.9929.7729.9129.901.45%24,367
Oct 23, 202529.1929.5429.1929.4829.481.03%28,010
Oct 22, 202529.4829.4828.9029.1829.18-1.02%39,270
Oct 21, 202529.6129.6129.3929.4829.48-0.20%53,931
Oct 20, 202529.4029.6329.4029.5429.541.06%26,515
Oct 17, 202528.9929.2928.9429.2329.230.03%19,082
Oct 16, 202529.4629.5629.0129.2229.22-0.24%25,507
Oct 15, 202529.4229.5329.0029.2929.290.69%27,553
Oct 14, 202529.0229.3428.6629.0929.09-1.02%33,023
Oct 13, 202529.2729.4329.1929.3929.392.23%37,054