Skip to main content
Fidelity Fundamental Large Cap Growth ETF (FFLG)
BATS: FFLG · Real-Time Price · USD
31.97
-0.49 (-1.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FFLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.9632.0531.7131.9731.97-1.49%69,660
Apr 27, 202632.2632.4532.1132.4532.450.50%104,019
Apr 24, 202632.0232.3731.8532.2932.291.32%64,445
Apr 23, 202632.0132.1931.5631.8731.87-0.69%66,259
Apr 22, 202631.8232.1331.7632.0932.091.92%89,255
Apr 21, 202631.9431.9731.4931.4931.49-0.96%53,031
Apr 20, 202631.7831.8231.5431.7931.79-0.36%67,243
Apr 17, 202631.7231.9631.6531.9131.911.54%146,928
Apr 16, 202631.4831.4931.2131.4231.42-0.06%771,338
Apr 15, 202631.1831.4531.1431.4431.441.08%39,701
Apr 14, 202630.6531.1130.6531.1131.112.29%55,234
Apr 13, 202629.9530.4129.9530.4130.411.08%41,915
Apr 10, 202629.9530.1829.9530.0930.090.96%29,616
Apr 9, 202629.5329.8429.4029.8029.800.91%73,427
Apr 8, 202629.7529.7529.2429.5329.533.69%79,448
Apr 7, 202628.2328.4827.9228.4828.480.25%167,215
Apr 6, 202628.3628.4428.2728.4128.410.41%47,361
Apr 2, 202627.5728.3127.5028.3028.300.27%63,365
Apr 1, 202628.0828.4528.0828.2228.221.47%100,376
Mar 31, 202626.9127.8326.9127.8127.814.82%76,562
Mar 30, 202627.1127.1126.4026.5326.53-1.38%80,171
Mar 27, 202627.3327.3326.8526.9026.90-1.93%144,909
Mar 26, 202628.0128.0427.4327.4327.43-3.21%131,966
Mar 25, 202628.4428.5428.2728.3428.340.94%70,989
Mar 24, 202628.0928.2427.9528.0828.08-0.51%99,079
Mar 23, 202628.2028.6028.1528.2228.221.64%92,265
Mar 20, 202628.2828.2827.5627.7727.77-2.48%105,974
Mar 19, 202628.2528.5328.0328.4728.47-0.42%148,800
Mar 18, 202628.8028.9328.5228.5928.59-0.97%510,010
Mar 17, 202628.8728.9828.8128.8728.870.38%54,161
Mar 16, 202628.6528.9628.6528.7628.761.63%72,718
Mar 13, 202628.6928.8128.2528.3028.30-0.81%30,661
Mar 12, 202628.8828.9028.5328.5328.53-2.16%49,807
Mar 11, 202629.2429.3829.0129.1629.16-0.21%57,666
Mar 10, 202629.2529.5029.1329.2229.220.19%72,130
Mar 9, 202628.2829.1928.2429.1729.161.92%158,646
Mar 6, 202628.6928.9728.5428.6228.61-2.04%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, 202629.9729.9729.3629.7029.69-1.34%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, 202629.9129.9129.0629.1229.11-2.09%160,480
Feb 11, 202630.0930.1129.5529.7429.73-0.35%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, 202629.9830.1529.9230.0530.040.28%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, 202630.4030.4630.1930.2230.21-0.01%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, 202630.2030.3830.0930.3830.370.88%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, 202530.3930.4430.3230.3830.370.05%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, 202529.3429.5529.2529.3429.331.59%27,041
Dec 17, 202529.5529.5528.8828.8828.87-1.94%47,494
Dec 16, 202529.2729.5329.2529.4529.440.10%72,810
Dec 15, 202529.7829.7829.4029.4229.41-0.57%64,281
Dec 12, 202530.2130.2129.5029.5929.58-2.43%345,645
Dec 11, 202530.2530.3429.9330.3330.32-0.40%88,401
Dec 10, 202530.3330.5130.1730.4530.440.50%87,177
Dec 9, 202530.1630.3730.1630.3030.290.03%36,508
Dec 8, 202530.3230.3730.1430.2930.280.13%80,744
Dec 5, 202530.2630.4130.1630.2530.240.20%28,771
Dec 4, 202530.1830.1929.9930.1930.180.57%48,847
Dec 3, 202529.9030.1129.8230.0230.010.01%20,640