Skip to main content
Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
25.64
-0.34 (-1.31%)
Mar 5, 2026, 4:00 PM EST - Market closed

FFLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7925.7925.5225.6425.64-1.33%3,143
Mar 4, 202626.0026.0025.9325.9925.980.34%1,695
Mar 3, 202625.6125.9725.5125.9025.90-1.28%5,202
Mar 2, 202626.1926.2426.1226.2326.23-0.16%5,012
Feb 27, 202626.0826.2726.0826.2726.270.04%5,148
Feb 26, 202626.2126.2726.2126.2626.260.07%10,442
Feb 25, 202626.3126.3226.2126.2426.240.06%7,251
Feb 24, 202626.1026.2326.1026.2326.230.40%1,434
Feb 23, 202626.2826.3926.0726.1326.13-0.90%11,698
Feb 20, 202626.2526.3726.2526.3626.360.52%9,148
Feb 19, 202626.2626.2626.1826.2326.23-0.40%13,265
Feb 18, 202626.2526.3826.2526.3326.330.58%11,183
Feb 17, 202626.2226.2226.0726.1826.18-0.32%5,520
Feb 13, 202626.0926.3426.0526.2726.270.61%4,844
Feb 12, 202626.4626.4726.0826.1126.11-1.30%6,705
Feb 11, 202626.5026.5626.4426.4526.450.54%10,891
Feb 10, 202626.3526.3926.3126.3126.31-0.29%8,279
Feb 9, 202626.3226.3926.2426.3926.390.05%13,011
Feb 6, 202625.9526.3725.9526.3726.371.99%2,970
Feb 5, 202625.9125.9325.8425.8625.86-0.82%11,028
Feb 4, 202625.9126.1325.9126.0726.071.05%5,026
Feb 3, 202625.6525.9025.5925.8025.800.62%9,973
Feb 2, 202625.5025.6425.5025.6425.640.91%5,490
Jan 30, 202625.3525.4125.1825.4125.41-0.04%19,387
Jan 29, 202625.3325.4225.2025.4225.420.63%4,123
Jan 28, 202625.3225.3225.2525.2625.26-0.04%1,849
Jan 27, 202625.2225.2725.2125.2725.270.20%7,725
Jan 26, 202625.1525.2225.1525.2225.220.41%16,126
Jan 23, 202625.2225.2225.0425.1225.12-0.41%4,823
Jan 22, 202625.2325.3025.2225.2225.220.28%1,456
Jan 21, 202624.8725.1524.8625.1525.151.52%2,102
Jan 20, 202624.8625.0224.7524.7724.77-1.57%9,846
Jan 16, 202625.2225.2225.1625.1725.17-0.32%2,586
Jan 15, 202625.1925.3125.1925.2525.250.48%5,748
Jan 14, 202625.0225.1525.0225.1325.130.28%4,224
Jan 13, 202625.1125.1425.0525.0625.06-0.18%3,370
Jan 12, 202625.0025.1024.9825.1025.10-0.08%3,839
Jan 9, 202625.0225.1425.0225.1325.130.62%12,660
Jan 8, 202624.7425.0124.7424.9724.971.07%16,227
Jan 7, 202624.8824.8924.7124.7124.70-1.42%14,574
Jan 6, 202624.8825.0924.8825.0625.060.91%21,373
Jan 5, 202624.7824.8724.7324.8324.830.75%5,955
Jan 2, 202624.5324.6824.4324.6524.650.92%22,085
Dec 31, 202524.5524.5524.4324.4324.43-0.59%12,771
Dec 30, 202524.6424.6524.5724.5724.57-0.15%16,844
Dec 29, 202524.6624.6724.6124.6124.61-0.25%12,837
Dec 26, 202524.6924.6924.6324.6724.67-0.12%28,715
Dec 24, 202524.6224.7124.6224.7024.700.43%6,829
Dec 23, 202524.5824.6324.5624.5924.590.02%17,198
Dec 22, 202524.4824.5924.4824.5924.590.99%3,033
Dec 19, 202524.3424.4224.3424.3524.35-0.20%3,218
Dec 18, 202524.5124.5124.3424.4024.300.32%7,424
Dec 17, 202524.4624.4624.3224.3224.23-0.32%11,519
Dec 16, 202524.5324.5324.3224.4024.30-0.60%6,036
Dec 15, 202524.5224.5524.4624.5524.450.15%8,219
Dec 12, 202524.6024.6024.5124.5124.41-0.55%1,012
Dec 11, 202524.5024.7024.5024.6524.550.59%3,571
Dec 10, 202524.2024.5024.2024.5024.401.79%15,174
Dec 9, 202524.2024.2124.0724.0723.98-0.08%10,758
Dec 8, 202524.1124.1124.0924.0924.00-0.42%1,809
Dec 5, 202524.2724.2824.1924.1924.100.02%1,258
Dec 4, 202524.1924.1924.1924.1924.090.09%200
Dec 3, 202524.1724.1724.1724.1724.070.91%191
Dec 2, 202524.0924.0923.9023.9523.85-0.15%1,925
Dec 1, 202524.0924.1423.9823.9823.89-0.59%1,817
Nov 28, 202524.1524.1524.1324.1324.030.30%324
Nov 26, 202524.0524.0524.0524.0523.960.67%366
Nov 25, 202523.6823.9023.6823.9023.801.21%3,322
Nov 24, 202523.5423.6223.5423.6123.520.85%4,759
Nov 21, 202523.1423.4123.1423.4123.321.72%1,358
Nov 20, 202523.5123.5123.0223.0222.93-1.00%1,847
Nov 19, 202523.2323.2523.2023.2523.160.07%505
Nov 18, 202523.1423.3423.1323.2323.140.17%5,268
Nov 17, 202523.5123.5223.1923.1923.10-1.11%2,815
Nov 14, 202523.3723.4523.3723.4523.36-0.14%1,066
Nov 13, 202523.7423.7423.4823.4823.39-1.04%536
Nov 12, 202523.7923.7923.7323.7323.640.29%242
Nov 11, 202523.5823.6623.5823.6623.570.70%1,152
Nov 10, 202523.5523.5523.3523.5023.400.62%8,577
Nov 7, 202523.2523.3523.1923.3523.260.40%981
Nov 6, 202523.3723.3723.2623.2623.17-0.49%770
Nov 5, 202523.3223.4523.3223.3723.280.53%890
Nov 4, 202523.1523.2723.1423.2523.16-0.21%3,972
Nov 3, 202523.3323.3323.2923.3023.21-0.13%1,498
Oct 31, 202523.1523.3323.1523.3323.240.56%3,426
Oct 30, 202523.3223.4023.2023.2023.11-0.41%19,609
Oct 29, 202523.5123.5123.0223.3023.21-0.98%261,724
Oct 28, 202523.7123.7123.5123.5323.43-0.66%2,213
Oct 27, 202523.6823.6823.6823.6823.590.73%110
Oct 24, 202523.5523.5823.5123.5123.420.52%29,174
Oct 23, 202523.3623.3923.3623.3923.300.30%519
Oct 22, 202523.3223.3223.3223.3223.23-0.44%55
Oct 21, 202523.4823.4823.4223.4223.330.02%697
Oct 20, 202523.3623.4223.3623.4223.320.94%362
Oct 17, 202523.1823.2023.1823.2023.110.63%1,830
Oct 16, 202523.3123.3123.0323.0522.96-1.09%3,122
Oct 15, 202523.3723.3723.3023.3023.210.60%1,244
Oct 14, 202522.9223.2222.9223.1723.071.17%1,564
Oct 13, 202522.9322.9322.9022.9022.811.14%922
Oct 10, 202523.0323.0322.6422.6422.55-2.17%3,123