Skip to main content
Fidelity Fundamental Large Cap Value ETF (FFLV)
BATS: FFLV · Real-Time Price · USD
26.23
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FFLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2226.2226.1726.1726.17-0.26%606
Apr 27, 202626.2626.3226.2426.2426.240.13%2,297
Apr 24, 202626.2626.2626.1826.2126.21-0.20%5,975
Apr 23, 202626.1926.3026.1926.2626.260.57%5,079
Apr 22, 202626.1926.1926.0726.1126.11-0.01%1,250
Apr 21, 202626.3026.3426.1126.1126.11-0.54%5,486
Apr 20, 202626.2926.3026.2526.2526.25-0.02%995
Apr 17, 202626.2226.2826.1426.2626.260.92%4,881
Apr 16, 202626.0226.0225.9726.0226.020.31%2,223
Apr 15, 202625.8925.9425.8825.9425.94-0.44%11,054
Apr 14, 202625.9326.0725.9326.0626.060.40%2,219
Apr 13, 202625.7225.9525.6525.9525.950.62%3,887
Apr 10, 202626.0126.0125.7825.7925.79-0.54%2,025
Apr 9, 202625.7825.9925.7825.9325.930.49%6,891
Apr 8, 202625.7125.8025.7125.8025.802.48%1,418
Apr 7, 202625.1825.1925.0525.1825.18-0.12%4,130
Apr 6, 202625.0525.2125.0525.2125.210.73%5,222
Apr 2, 202624.8425.0324.8425.0325.020.02%490
Apr 1, 202625.1025.1125.0225.0225.020.28%1,774
Mar 31, 202624.6424.9524.6424.9524.952.13%7,784
Mar 30, 202624.6424.6424.4124.4324.43-0.16%9,328
Mar 27, 202624.6424.6824.4524.4724.47-1.13%3,260
Mar 26, 202624.9424.9424.7524.7524.75-0.88%3,695
Mar 25, 202624.9225.0124.9224.9724.970.55%1,292
Mar 24, 202624.8024.9324.8024.8324.830.34%10,188
Mar 23, 202624.7924.9924.7224.7524.750.94%3,810
Mar 20, 202624.7724.7724.4324.5224.52-1.56%5,861
Mar 19, 202624.8724.9424.7824.9124.80-0.25%5,074
Mar 18, 202625.1725.1824.9724.9724.86-1.38%3,794
Mar 17, 202625.3425.3525.3225.3225.210.72%872
Mar 16, 202625.2325.2425.1425.1425.030.71%2,011
Mar 13, 202625.1925.2124.9624.9624.85-0.45%8,833
Mar 12, 202625.1325.1425.0525.0824.97-0.65%7,404
Mar 11, 202625.2225.2925.2025.2425.13-0.32%4,120
Mar 10, 202625.3725.5425.2425.3225.21-0.07%12,462
Mar 9, 202625.0425.3424.7825.3425.230.19%11,052
Mar 6, 202625.3125.3125.2925.2925.18-1.37%555
Mar 5, 202625.7925.7925.5225.6425.53-1.33%3,143
Mar 4, 202626.0026.0025.9325.9925.870.34%1,695
Mar 3, 202625.6125.9725.5125.9025.79-1.28%5,202
Mar 2, 202626.1926.2426.1226.2326.12-0.16%5,012
Feb 27, 202626.0826.2726.0826.2726.160.04%5,148
Feb 26, 202626.2126.2726.2126.2626.150.07%10,442
Feb 25, 202626.3126.3226.2126.2426.130.06%7,251
Feb 24, 202626.1026.2326.1026.2326.120.40%1,434
Feb 23, 202626.2826.3926.0726.1326.01-0.90%11,698
Feb 20, 202626.2526.3726.2526.3626.250.52%9,148
Feb 19, 202626.2626.2626.1826.2326.11-0.40%13,265
Feb 18, 202626.2526.3826.2526.3326.220.58%11,183
Feb 17, 202626.2226.2226.0726.1826.07-0.32%5,520
Feb 13, 202626.0926.3426.0526.2726.150.61%4,844
Feb 12, 202626.4626.4726.0826.1125.99-1.30%6,705
Feb 11, 202626.5026.5626.4426.4526.340.54%10,891
Feb 10, 202626.3526.3926.3126.3126.20-0.29%8,279
Feb 9, 202626.3226.3926.2426.3926.270.05%13,011
Feb 6, 202625.9526.3725.9526.3726.261.99%2,970
Feb 5, 202625.9125.9325.8425.8625.75-0.82%11,028
Feb 4, 202625.9126.1325.9126.0725.961.05%5,026
Feb 3, 202625.6525.9025.5925.8025.690.62%9,973
Feb 2, 202625.5025.6425.5025.6425.530.91%5,490
Jan 30, 202625.3525.4125.1825.4125.30-0.04%19,387
Jan 29, 202625.3325.4225.2025.4225.310.63%4,123
Jan 28, 202625.3225.3225.2525.2625.15-0.04%1,849
Jan 27, 202625.2225.2725.2125.2725.160.20%7,725
Jan 26, 202625.1525.2225.1525.2225.110.41%16,126
Jan 23, 202625.2225.2225.0425.1225.01-0.41%4,823
Jan 22, 202625.2325.3025.2225.2225.110.28%1,456
Jan 21, 202624.8725.1524.8625.1525.041.52%2,102
Jan 20, 202624.8625.0224.7524.7724.67-1.57%9,846
Jan 16, 202625.2225.2225.1625.1725.06-0.32%2,586
Jan 15, 202625.1925.3125.1925.2525.140.48%5,748
Jan 14, 202625.0225.1525.0225.1325.020.28%4,224
Jan 13, 202625.1125.1425.0525.0624.95-0.18%3,370
Jan 12, 202625.0025.1024.9825.1025.00-0.08%3,839
Jan 9, 202625.0225.1425.0225.1325.020.62%12,660
Jan 8, 202624.7425.0124.7424.9724.861.07%16,227
Jan 7, 202624.8824.8924.7124.7124.60-1.42%14,574
Jan 6, 202624.8825.0924.8825.0624.950.91%21,373
Jan 5, 202624.7824.8724.7324.8324.730.75%5,955
Jan 2, 202624.5324.6824.4324.6524.550.92%22,085
Dec 31, 202524.5524.5524.4324.4324.32-0.59%12,771
Dec 30, 202524.6424.6524.5724.5724.47-0.15%16,844
Dec 29, 202524.6624.6724.6124.6124.50-0.25%12,837
Dec 26, 202524.6924.6924.6324.6724.57-0.12%28,715
Dec 24, 202524.6224.7124.6224.7024.590.43%6,829
Dec 23, 202524.5824.6324.5624.5924.490.02%17,198
Dec 22, 202524.4824.5924.4824.5924.490.99%3,033
Dec 19, 202524.3424.4224.3424.3524.25-0.20%3,218
Dec 18, 202524.5124.5124.3424.4024.200.32%7,424
Dec 17, 202524.4624.4624.3224.3224.12-0.32%11,519
Dec 16, 202524.5324.5324.3224.4024.20-0.60%6,036
Dec 15, 202524.5224.5524.4624.5524.350.15%8,219
Dec 12, 202524.6024.6024.5124.5124.31-0.55%1,012
Dec 11, 202524.5024.7024.5024.6524.440.59%3,571
Dec 10, 202524.2024.5024.2024.5024.301.79%15,174
Dec 9, 202524.2024.2124.0724.0723.87-0.08%10,758
Dec 8, 202524.1124.1124.0924.0923.89-0.42%1,809
Dec 5, 202524.2724.2824.1924.1923.990.02%1,258
Dec 4, 202524.1924.1924.1924.1923.990.09%200
Dec 3, 202524.1724.1724.1724.1723.970.91%191