Skip to main content
Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
27.52
-0.12 (-0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FFLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.5527.5927.4727.5227.52-0.43%4,699
Jun 25, 202627.6927.8227.6427.6427.640.84%8,357
Jun 24, 202627.4527.4527.3927.4127.41-1,118
Jun 23, 202627.4227.4227.4127.4127.41-0.51%1,134
Jun 22, 202627.4927.5827.4927.5527.550.24%2,411
Jun 18, 202627.5327.5327.4927.4927.490.39%818
Jun 17, 202627.8127.8727.4427.4727.38-1.12%1,335
Jun 16, 202627.7427.7927.7427.7827.690.40%1,483
Jun 15, 202627.7627.7627.6727.6727.580.69%3,435
Jun 12, 202627.4727.4827.4527.4827.390.92%2,841
Jun 11, 202626.9727.2626.9527.2327.141.36%1,189
Jun 10, 202627.1627.1626.8626.8726.78-1.01%1,244
Jun 9, 202626.8427.1426.8427.1427.050.27%3,517
Jun 8, 202627.1927.1927.0627.0626.97-0.03%1,442
Jun 5, 202627.2327.2327.0627.0726.98-1.01%516
Jun 4, 202627.3827.3827.3527.3527.261.11%558
Jun 3, 202627.0527.1327.0527.0526.96-0.24%1,732
Jun 2, 202626.9227.1226.9227.1227.020.73%2,890
Jun 1, 202626.8926.9526.8626.9226.83-0.40%2,215
May 29, 202627.1527.1527.0327.0326.93-0.24%4,558
May 28, 202627.0227.1427.0227.0927.00-0.03%4,303
May 27, 202627.1327.1727.0827.1027.01-0.09%5,585
May 26, 202627.1627.1627.1027.1227.030.68%1,751
May 22, 202626.8926.9926.8826.9426.850.73%4,505
May 21, 202626.6026.7526.5926.7526.660.39%6,817
May 20, 202626.4726.6526.4426.6426.550.86%1,978
May 19, 202626.5226.5226.3726.4126.33-0.67%1,948
May 18, 202626.5726.5926.5726.5926.500.36%765
May 15, 202626.5326.6226.5026.5026.41-0.95%2,631
May 14, 202626.8226.8826.7426.7526.660.46%3,436
May 13, 202626.5126.6326.5126.6326.540.03%2,492
May 12, 202626.6126.6326.4426.6226.53-0.03%2,056
May 11, 202626.6026.7226.6026.6326.54-5,597
May 8, 202626.6426.6626.5926.6326.540.19%6,803
May 7, 202626.8226.8226.5826.5826.49-1.30%4,125
May 6, 202626.7826.9426.7826.9226.830.95%8,154
May 5, 202626.6426.6826.6426.6726.580.80%1,021
May 4, 202626.6726.7026.4626.4626.37-0.93%1,530
May 1, 202626.8826.8926.7126.7126.62-0.43%952
Apr 30, 202626.7026.8226.7026.8226.732.15%4,244
Apr 29, 202626.2626.2626.2526.2626.170.10%1,033
Apr 28, 202626.2226.2926.1726.2326.14-0.03%3,574
Apr 27, 202626.2626.3226.2426.2426.150.13%2,297
Apr 24, 202626.2626.2626.1826.2126.12-0.20%5,975
Apr 23, 202626.1926.3026.1926.2626.170.57%5,079
Apr 22, 202626.1926.1926.0726.1126.02-0.01%1,250
Apr 21, 202626.3026.3426.1126.1126.02-0.54%5,486
Apr 20, 202626.2926.3026.2526.2526.17-0.02%995
Apr 17, 202626.2226.2826.1426.2626.170.92%4,881
Apr 16, 202626.0226.0225.9726.0225.930.31%2,223
Apr 15, 202625.8925.9425.8825.9425.85-0.44%11,054
Apr 14, 202625.9326.0725.9326.0625.970.40%2,219
Apr 13, 202625.7225.9525.6525.9525.860.62%3,887
Apr 10, 202626.0126.0125.7825.7925.70-0.54%2,025
Apr 9, 202625.7825.9925.7825.9325.840.49%6,891
Apr 8, 202625.7125.8025.7125.8025.722.48%1,418
Apr 7, 202625.1825.1925.0525.1825.09-0.12%4,130
Apr 6, 202625.0525.2125.0525.2125.120.73%5,222
Apr 2, 202624.8425.0324.8425.0324.940.01%490
Apr 1, 202625.1025.1125.0225.0224.940.28%1,774
Mar 31, 202624.6424.9524.6424.9524.872.13%7,784
Mar 30, 202624.6424.6424.4124.4324.35-0.16%9,328
Mar 27, 202624.6424.6824.4524.4724.39-1.13%3,260
Mar 26, 202624.9424.9424.7524.7524.67-0.88%3,695
Mar 25, 202624.9225.0124.9224.9724.890.55%1,292
Mar 24, 202624.8024.9324.8024.8324.750.34%10,188
Mar 23, 202624.7924.9924.7224.7524.670.94%3,810
Mar 20, 202624.7724.7724.4324.5224.44-1.14%5,861
Mar 19, 202624.8724.9424.7824.9124.72-0.25%5,074
Mar 18, 202625.1725.1824.9724.9724.78-1.38%3,794
Mar 17, 202625.3425.3525.3225.3225.130.72%872
Mar 16, 202625.2325.2425.1425.1424.950.72%2,011
Mar 13, 202625.1925.2124.9624.9624.77-0.46%8,833
Mar 12, 202625.1325.1425.0525.0824.88-0.65%7,404
Mar 11, 202625.2225.2925.2025.2425.05-0.32%4,120
Mar 10, 202625.3725.5425.2425.3225.13-0.07%12,462
Mar 9, 202625.0425.3424.7825.3425.140.19%11,052
Mar 6, 202625.3125.3125.2925.2925.10-1.36%555
Mar 5, 202625.7925.7925.5225.6425.45-1.33%3,143
Mar 4, 202626.0026.0025.9325.9925.790.34%1,695
Mar 3, 202625.6125.9725.5125.9025.70-1.28%5,202
Mar 2, 202626.1926.2426.1226.2326.03-0.16%5,012
Feb 27, 202626.0826.2726.0826.2726.070.04%5,148
Feb 26, 202626.2126.2726.2126.2626.060.07%10,442
Feb 25, 202626.3126.3226.2126.2426.040.06%7,251
Feb 24, 202626.1026.2326.1026.2326.030.40%1,434
Feb 23, 202626.2826.3926.0726.1325.93-0.90%11,698
Feb 20, 202626.2526.3726.2526.3626.160.52%9,148
Feb 19, 202626.2626.2626.1826.2326.03-0.40%13,265
Feb 18, 202626.2526.3826.2526.3326.130.58%11,183
Feb 17, 202626.2226.2226.0726.1825.98-0.32%5,520
Feb 13, 202626.0926.3426.0526.2726.070.61%4,844
Feb 12, 202626.4626.4726.0826.1125.91-1.30%6,705
Feb 11, 202626.5026.5626.4426.4526.250.53%10,891
Feb 10, 202626.3526.3926.3126.3126.11-0.29%8,279
Feb 9, 202626.3226.3926.2426.3926.180.05%13,011
Feb 6, 202625.9526.3725.9526.3726.171.99%2,970
Feb 5, 202625.9125.9325.8425.8625.66-0.82%11,028
Feb 4, 202625.9126.1325.9126.0725.871.05%5,026
Feb 3, 202625.6525.9025.5925.8025.600.62%9,973