Skip to main content
Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
24.19
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

FFLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2724.2824.1924.1924.190.02%1,258
Dec 4, 202524.1924.1924.1924.1924.190.09%200
Dec 3, 202524.1724.1724.1724.1724.170.91%191
Dec 2, 202524.0924.0923.9023.9523.95-0.15%1,925
Dec 1, 202524.0924.1423.9823.9823.98-0.59%1,817
Nov 28, 202524.1524.1524.1324.1324.130.30%324
Nov 26, 202524.0524.0524.0524.0524.050.67%366
Nov 25, 202523.6823.9023.6823.9023.901.21%3,322
Nov 24, 202523.5423.6223.5423.6123.610.85%4,759
Nov 21, 202523.1423.4123.1423.4123.411.72%1,358
Nov 20, 202523.5123.5123.0223.0223.01-1.00%1,847
Nov 19, 202523.2323.2523.2023.2523.250.07%505
Nov 18, 202523.1423.3423.1323.2323.230.17%5,268
Nov 17, 202523.5123.5223.1923.1923.19-1.11%2,815
Nov 14, 202523.3723.4523.3723.4523.45-0.14%1,066
Nov 13, 202523.7423.7423.4823.4823.48-1.04%536
Nov 12, 202523.7923.7923.7323.7323.730.29%242
Nov 11, 202523.5823.6623.5823.6623.660.70%1,152
Nov 10, 202523.5523.5523.3523.5023.500.62%8,577
Nov 7, 202523.2523.3523.1923.3523.350.40%981
Nov 6, 202523.3723.3723.2623.2623.26-0.49%770
Nov 5, 202523.3223.4523.3223.3723.370.53%890
Nov 4, 202523.1523.2723.1423.2523.25-0.21%3,972
Nov 3, 202523.3323.3323.2923.3023.30-0.13%1,498
Oct 31, 202523.1523.3323.1523.3323.330.56%3,426
Oct 30, 202523.3223.4023.2023.2023.20-0.41%19,609
Oct 29, 202523.5123.5123.0223.3023.30-0.98%261,724
Oct 28, 202523.7123.7123.5123.5323.53-0.66%2,213
Oct 27, 202523.6823.6823.6823.6823.680.73%110
Oct 24, 202523.5523.5823.5123.5123.510.52%29,174
Oct 23, 202523.3623.3923.3623.3923.390.30%519
Oct 22, 202523.3223.3223.3223.3223.32-0.44%55
Oct 21, 202523.4823.4823.4223.4223.420.02%697
Oct 20, 202523.3623.4223.3623.4223.420.94%362
Oct 17, 202523.1823.2023.1823.2023.200.63%1,830
Oct 16, 202523.3123.3123.0323.0523.05-1.09%3,122
Oct 15, 202523.3723.3723.3023.3023.300.60%1,244
Oct 14, 202522.9223.2222.9223.1723.171.17%1,564
Oct 13, 202522.9322.9322.9022.9022.901.14%922
Oct 10, 202523.0323.0322.6422.6422.64-2.17%3,123
Oct 9, 202523.1423.1423.1423.1423.14-0.89%80
Oct 8, 202523.3723.3723.3523.3523.350.26%405
Oct 7, 202523.3023.3023.2323.2923.29-0.29%622
Oct 6, 202523.4023.4023.3623.3623.360.06%411
Oct 3, 202523.3023.4523.3023.3523.340.66%1,393
Oct 2, 202523.1523.2123.1523.1923.19-0.03%818
Oct 1, 202523.2023.2023.2023.2023.200.29%96
Sep 30, 202523.0523.1323.0523.1323.130.22%348
Sep 29, 202523.0423.0823.0423.0823.08-0.12%700
Sep 26, 202523.0523.1123.0523.1123.110.88%1,200
Sep 25, 202522.9822.9822.9022.9122.91-0.71%2,950
Sep 24, 202523.1823.1823.0723.0723.07-0.29%906
Sep 23, 202523.1323.2323.1223.1423.140.29%5,111
Sep 22, 202523.0323.0723.0323.0723.070.04%1,464
Sep 19, 202523.0123.0623.0123.0623.06-0.81%426
Sep 18, 202523.1323.2523.1323.2523.150.69%3,378
Sep 17, 202523.1123.2523.0723.0922.990.32%2,761
Sep 16, 202523.0223.0223.0123.0222.92-0.32%1,098
Sep 15, 202523.1523.1523.0923.0922.99-0.16%2,059
Sep 12, 202523.1323.1323.1323.1323.03-0.51%671
Sep 11, 202523.1623.2523.1623.2523.151.10%1,150
Sep 10, 202522.9522.9922.9522.9922.90-504
Sep 9, 202522.9622.9922.9622.9922.900.34%1,676
Sep 8, 202523.0223.0222.8922.9222.82-0.26%2,442
Sep 5, 202523.1223.1222.9822.9822.88-0.39%1,285
Sep 4, 202522.9523.0722.9523.0722.971.01%1,343
Sep 3, 202522.8822.9222.8422.8422.74-0.36%1,638
Sep 2, 202522.8322.9222.8022.9222.82-0.47%673
Aug 29, 202523.0323.0323.0323.0322.930.14%245
Aug 28, 202522.9823.0022.9823.0022.90-0.14%894
Aug 27, 202522.9923.0322.9923.0322.930.49%173
Aug 26, 202522.8822.9222.8822.9222.820.13%600
Aug 25, 202522.9722.9722.8922.8922.79-0.62%11,987
Aug 22, 202523.0023.0623.0023.0322.931.91%2,416
Aug 21, 202522.6522.6522.6022.6022.50-0.28%1,849
Aug 20, 202522.6622.6622.6622.6622.570.15%159
Aug 19, 202522.6122.6322.6122.6322.530.41%581
Aug 18, 202522.4522.5422.4522.5322.440.25%1,981
Aug 15, 202522.5522.5522.4822.4822.38-0.51%613
Aug 14, 202522.5922.5922.5422.5922.50-0.45%7,991
Aug 13, 202522.5522.7022.5522.7022.600.97%1,806
Aug 12, 202522.3822.4922.3822.4822.391.41%6,109
Aug 11, 202522.2522.2522.1322.1722.07-0.39%496
Aug 8, 202522.1622.2522.1622.2522.160.71%336
Aug 7, 202522.1022.1022.1022.1022.01-0.13%267
Aug 6, 202522.1222.1822.1222.1322.03-0.06%677
Aug 5, 202521.9822.1421.9822.1422.050.19%941
Aug 4, 202522.0822.1022.0822.1022.010.84%774
Aug 1, 202521.9221.9221.8821.9221.82-0.96%763
Jul 31, 202522.3622.3622.1322.1322.04-1.29%1,088
Jul 30, 202522.5422.6022.4222.4222.32-0.54%1,477
Jul 29, 202522.6222.6222.5022.5422.450.16%1,391
Jul 28, 202522.5522.5522.5122.5122.41-0.61%783
Jul 25, 202522.5422.6422.5422.6422.550.44%691
Jul 24, 202522.6522.6522.5422.5422.45-0.66%3,426
Jul 23, 202522.6522.6922.6322.6922.600.93%1,474
Jul 22, 202522.3422.4822.3422.4822.391.19%365
Jul 21, 202522.2622.3422.2222.2222.13-3,290
Jul 18, 202522.3322.3322.1922.2222.13-0.19%1,979
Jul 17, 202522.1122.2622.1122.2622.170.51%2,200