Fidelity U.S. Multifactor ETF (FLRG)
NYSEARCA: FLRG · Real-Time Price · USD
38.30
+0.05 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.30 | 38.44 | 38.27 | 38.30 | 38.30 | 0.13% | 16,391 |
| Dec 4, 2025 | 38.23 | 38.32 | 38.17 | 38.25 | 38.25 | 0.13% | 25,767 |
| Dec 3, 2025 | 38.12 | 38.25 | 38.05 | 38.20 | 38.20 | 0.29% | 53,151 |
| Dec 2, 2025 | 38.12 | 38.18 | 38.03 | 38.09 | 38.09 | 0.15% | 44,999 |
| Dec 1, 2025 | 38.00 | 38.23 | 38.00 | 38.03 | 38.03 | -0.51% | 7,952 |
| Nov 28, 2025 | 38.20 | 38.23 | 38.18 | 38.23 | 38.23 | 0.19% | 3,527 |
| Nov 26, 2025 | 38.01 | 38.23 | 38.01 | 38.16 | 38.16 | 0.65% | 23,454 |
| Nov 25, 2025 | 37.51 | 37.92 | 37.51 | 37.91 | 37.91 | 1.03% | 27,970 |
| Nov 24, 2025 | 37.30 | 37.60 | 37.30 | 37.52 | 37.52 | 0.98% | 11,557 |
| Nov 21, 2025 | 36.97 | 37.46 | 36.90 | 37.16 | 37.16 | 1.03% | 26,533 |
| Nov 20, 2025 | 37.75 | 37.80 | 36.76 | 36.78 | 36.78 | -1.11% | 21,711 |
| Nov 19, 2025 | 37.22 | 37.45 | 37.07 | 37.19 | 37.19 | 0.16% | 19,270 |
| Nov 18, 2025 | 37.05 | 37.27 | 36.91 | 37.13 | 37.13 | -0.29% | 22,661 |
| Nov 17, 2025 | 37.56 | 37.70 | 37.14 | 37.24 | 37.24 | -0.88% | 17,157 |
| Nov 14, 2025 | 37.39 | 37.77 | 37.12 | 37.57 | 37.57 | -0.04% | 28,890 |
| Nov 13, 2025 | 37.94 | 37.96 | 37.59 | 37.59 | 37.59 | -1.34% | 16,747 |
| Nov 12, 2025 | 38.08 | 38.17 | 38.02 | 38.10 | 38.10 | 0.09% | 17,736 |
| Nov 11, 2025 | 37.80 | 38.09 | 37.79 | 38.06 | 38.06 | 0.48% | 8,280 |
| Nov 10, 2025 | 37.61 | 37.94 | 37.55 | 37.88 | 37.88 | 1.11% | 24,580 |
| Nov 7, 2025 | 37.21 | 37.46 | 37.06 | 37.46 | 37.46 | 0.32% | 16,377 |
| Nov 6, 2025 | 37.78 | 37.78 | 37.34 | 37.35 | 37.35 | -1.16% | 22,727 |
| Nov 5, 2025 | 37.63 | 37.94 | 37.63 | 37.78 | 37.78 | 0.38% | 21,307 |
| Nov 4, 2025 | 37.55 | 37.82 | 37.55 | 37.64 | 37.64 | -0.56% | 25,069 |
| Nov 3, 2025 | 37.77 | 37.88 | 37.67 | 37.85 | 37.85 | -0.18% | 11,286 |
| Oct 31, 2025 | 38.13 | 38.13 | 37.79 | 37.92 | 37.92 | -0.37% | 19,893 |
| Oct 30, 2025 | 38.17 | 38.34 | 38.05 | 38.06 | 38.06 | -0.56% | 18,149 |
| Oct 29, 2025 | 38.52 | 38.53 | 38.17 | 38.27 | 38.27 | -0.90% | 24,494 |
| Oct 28, 2025 | 38.69 | 38.71 | 38.53 | 38.62 | 38.62 | -0.07% | 13,562 |
| Oct 27, 2025 | 38.61 | 38.65 | 38.50 | 38.65 | 38.65 | 0.88% | 13,076 |
| Oct 24, 2025 | 38.29 | 38.40 | 38.28 | 38.31 | 38.31 | 0.69% | 18,066 |
| Oct 23, 2025 | 38.08 | 38.17 | 37.95 | 38.05 | 38.05 | 0.07% | 30,483 |
| Oct 22, 2025 | 38.19 | 38.22 | 37.87 | 38.02 | 38.02 | -0.45% | 16,849 |
| Oct 21, 2025 | 38.13 | 38.22 | 38.00 | 38.19 | 38.19 | -0.04% | 24,440 |
| Oct 20, 2025 | 38.09 | 38.29 | 38.09 | 38.21 | 38.21 | 0.76% | 14,380 |
| Oct 17, 2025 | 37.55 | 37.99 | 37.55 | 37.92 | 37.92 | 0.60% | 10,569 |
| Oct 16, 2025 | 38.05 | 38.06 | 37.54 | 37.69 | 37.69 | -0.56% | 36,730 |
| Oct 15, 2025 | 38.14 | 38.29 | 37.68 | 37.91 | 37.91 | -0.01% | 20,004 |
| Oct 14, 2025 | 37.61 | 38.03 | 37.56 | 37.91 | 37.91 | 0.01% | 16,997 |
| Oct 13, 2025 | 37.87 | 37.94 | 37.76 | 37.90 | 37.90 | 1.31% | 14,735 |
| Oct 10, 2025 | 38.37 | 38.37 | 37.41 | 37.41 | 37.41 | -2.09% | 25,283 |
| Oct 9, 2025 | 38.58 | 38.58 | 38.17 | 38.21 | 38.21 | -0.70% | 26,200 |
| Oct 8, 2025 | 38.47 | 38.50 | 38.33 | 38.48 | 38.48 | 0.34% | 23,850 |
| Oct 7, 2025 | 38.51 | 38.51 | 38.28 | 38.35 | 38.35 | -0.32% | 30,313 |
| Oct 6, 2025 | 38.56 | 38.56 | 38.42 | 38.48 | 38.47 | -0.22% | 15,898 |
| Oct 3, 2025 | 38.54 | 38.74 | 38.53 | 38.56 | 38.56 | 0.03% | 24,106 |
| Oct 2, 2025 | 38.49 | 38.59 | 38.38 | 38.55 | 38.55 | 0.10% | 24,951 |
| Oct 1, 2025 | 38.35 | 38.55 | 38.34 | 38.51 | 38.51 | 0.15% | 43,137 |
| Sep 30, 2025 | 38.33 | 38.48 | 38.29 | 38.45 | 38.45 | 0.27% | 51,333 |
| Sep 29, 2025 | 38.47 | 38.47 | 38.28 | 38.35 | 38.35 | -0.04% | 12,072 |
| Sep 26, 2025 | 38.14 | 38.37 | 38.14 | 38.36 | 38.36 | 0.69% | 76,305 |
| Sep 25, 2025 | 38.14 | 38.14 | 37.94 | 38.10 | 38.10 | -0.26% | 12,410 |
| Sep 24, 2025 | 38.33 | 38.33 | 38.11 | 38.20 | 38.20 | -0.14% | 19,715 |
| Sep 23, 2025 | 38.31 | 38.41 | 38.19 | 38.25 | 38.25 | -0.44% | 15,671 |
| Sep 22, 2025 | 38.18 | 38.43 | 38.15 | 38.42 | 38.42 | 0.68% | 27,126 |
| Sep 19, 2025 | 38.09 | 38.17 | 37.98 | 38.16 | 38.16 | 0.06% | 19,000 |
| Sep 18, 2025 | 38.07 | 38.25 | 38.07 | 38.14 | 38.03 | 0.42% | 46,948 |
| Sep 17, 2025 | 37.96 | 38.05 | 37.91 | 37.98 | 37.87 | 0.08% | 20,067 |
| Sep 16, 2025 | 38.08 | 38.08 | 37.86 | 37.95 | 37.84 | -0.31% | 10,943 |
| Sep 15, 2025 | 38.13 | 38.14 | 38.02 | 38.07 | 37.96 | -0.17% | 21,195 |
| Sep 12, 2025 | 38.17 | 38.22 | 38.11 | 38.13 | 38.02 | -0.20% | 13,755 |
| Sep 11, 2025 | 37.95 | 38.26 | 37.95 | 38.21 | 38.10 | 1.08% | 12,684 |
| Sep 10, 2025 | 37.90 | 37.91 | 37.73 | 37.80 | 37.69 | 0.09% | 10,541 |
| Sep 9, 2025 | 37.68 | 37.76 | 37.59 | 37.76 | 37.66 | 0.24% | 29,199 |
| Sep 8, 2025 | 37.58 | 37.69 | 37.57 | 37.67 | 37.57 | 0.30% | 12,100 |
| Sep 5, 2025 | 37.72 | 37.81 | 37.39 | 37.56 | 37.45 | -0.23% | 18,599 |
| Sep 4, 2025 | 37.44 | 37.66 | 37.38 | 37.65 | 37.54 | 0.73% | 24,512 |
| Sep 3, 2025 | 37.38 | 37.40 | 37.21 | 37.37 | 37.27 | 0.54% | 28,525 |
| Sep 2, 2025 | 36.91 | 37.18 | 36.89 | 37.17 | 37.07 | -0.02% | 41,488 |
| Aug 29, 2025 | 37.29 | 37.29 | 37.09 | 37.18 | 37.07 | -0.47% | 15,542 |
| Aug 28, 2025 | 37.35 | 37.38 | 37.22 | 37.36 | 37.25 | 0.09% | 16,873 |
| Aug 27, 2025 | 37.22 | 37.34 | 37.22 | 37.32 | 37.22 | 0.35% | 17,522 |
| Aug 26, 2025 | 37.07 | 37.22 | 37.07 | 37.19 | 37.09 | 0.20% | 16,144 |
| Aug 25, 2025 | 37.16 | 37.24 | 37.12 | 37.12 | 37.01 | -0.31% | 13,100 |
| Aug 22, 2025 | 37.04 | 37.35 | 37.04 | 37.23 | 37.13 | 1.11% | 7,649 |
| Aug 21, 2025 | 36.78 | 36.94 | 36.74 | 36.82 | 36.72 | -0.25% | 14,830 |
| Aug 20, 2025 | 36.75 | 36.92 | 36.69 | 36.92 | 36.81 | 0.06% | 9,755 |
| Aug 19, 2025 | 37.00 | 37.12 | 36.87 | 36.89 | 36.79 | -0.36% | 36,789 |
| Aug 18, 2025 | 37.01 | 37.07 | 36.93 | 37.03 | 36.92 | -0.08% | 15,182 |
| Aug 15, 2025 | 37.18 | 37.18 | 37.02 | 37.06 | 36.95 | -0.20% | 16,739 |
| Aug 14, 2025 | 37.02 | 37.16 | 37.00 | 37.13 | 37.03 | -0.13% | 41,982 |
| Aug 13, 2025 | 37.14 | 37.18 | 37.04 | 37.18 | 37.07 | 0.45% | 20,064 |
| Aug 12, 2025 | 36.77 | 37.03 | 36.75 | 37.01 | 36.91 | 1.05% | 26,576 |
| Aug 11, 2025 | 36.75 | 36.81 | 36.63 | 36.63 | 36.53 | -0.32% | 11,823 |
| Aug 8, 2025 | 36.51 | 36.79 | 36.51 | 36.75 | 36.65 | 0.93% | 17,798 |
| Aug 7, 2025 | 36.62 | 36.71 | 36.27 | 36.41 | 36.31 | -0.38% | 53,854 |
| Aug 6, 2025 | 36.39 | 36.58 | 36.36 | 36.55 | 36.45 | 0.77% | 26,065 |
| Aug 5, 2025 | 36.41 | 36.46 | 36.22 | 36.27 | 36.17 | -0.33% | 28,334 |
| Aug 4, 2025 | 35.99 | 36.49 | 35.99 | 36.39 | 36.29 | 1.56% | 61,752 |
| Aug 1, 2025 | 36.03 | 36.03 | 35.73 | 35.83 | 35.73 | -1.19% | 109,880 |
| Jul 31, 2025 | 36.60 | 36.66 | 36.14 | 36.26 | 36.16 | -0.06% | 72,030 |
| Jul 30, 2025 | 36.39 | 36.50 | 36.15 | 36.28 | 36.18 | -0.14% | 318,637 |
| Jul 29, 2025 | 36.41 | 36.51 | 36.31 | 36.33 | 36.23 | 0.08% | 21,092 |
| Jul 28, 2025 | 36.40 | 36.40 | 36.23 | 36.30 | 36.20 | -0.27% | 14,671 |
| Jul 25, 2025 | 36.36 | 36.45 | 36.29 | 36.40 | 36.30 | 0.32% | 42,832 |
| Jul 24, 2025 | 36.34 | 36.39 | 36.26 | 36.29 | 36.18 | 0.03% | 35,620 |
| Jul 23, 2025 | 36.13 | 36.30 | 36.06 | 36.28 | 36.17 | 0.82% | 23,878 |
| Jul 22, 2025 | 35.91 | 36.06 | 35.89 | 35.98 | 35.88 | 0.10% | 20,131 |
| Jul 21, 2025 | 36.00 | 36.12 | 35.94 | 35.95 | 35.84 | -0.01% | 16,007 |
| Jul 18, 2025 | 36.11 | 36.11 | 35.91 | 35.95 | 35.85 | -0.14% | 16,274 |
| Jul 17, 2025 | 35.82 | 36.06 | 35.82 | 36.00 | 35.90 | 0.42% | 10,307 |