Fidelity Covington Trust - Fidelity U.S. Multifactor ETF (FLRG) Historical Stock Data
34.58 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLRG is down -0.06% a day on average. There have been 15 days where Fidelity Covington Trust - Fidelity U.S. Multifactor ETF closed green and 15 days where FLRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 34.76 | 34.58 | ↓$0.18 (-0.52%) | 34.54 | 34.76 | 27.90K |
| 2024-10-16 | 34.47 | 34.56 | ↑$0.09 (0.26%) | 34.32 | 34.57 | 23.39K |
| 2024-10-15 | 34.73 | 34.31 | ↓$0.42 (-1.21%) | 34.28 | 34.73 | 38.82K |
| 2024-10-14 | 34.53 | 34.70 | ↑$0.17 (0.49%) | 34.53 | 34.75 | 144.50K |
| 2024-10-11 | 34.15 | 34.39 | ↑$0.24 (0.70%) | 34.15 | 34.42 | 41.31K |
| 2024-10-10 | 34.10 | 34.17 | ↑$0.07 (0.21%) | 34.06 | 34.22 | 40.41K |
| 2024-10-09 | 34.03 | 34.25 | ↑$0.22 (0.66%) | 34.01 | 34.25 | 20.46K |
| 2024-10-08 | 33.90 | 34.02 | ↑$0.12 (0.35%) | 33.78 | 34.04 | 20.85K |
| 2024-10-07 | 34.00 | 33.74 | ↓$0.26 (-0.76%) | 33.65 | 34.00 | 21.50K |
| 2024-10-04 | 34.17 | 34.03 | ↓$0.14 (-0.42%) | 33.77 | 34.17 | 86.23K |
| 2024-10-03 | 33.61 | 33.74 | ↑$0.13 (0.39%) | 33.61 | 33.82 | 24.54K |
| 2024-10-02 | 33.68 | 33.71 | ↑$0.03 (0.09%) | 33.59 | 33.78 | 52.51K |
| 2024-10-01 | 33.85 | 33.69 | ↓$0.16 (-0.47%) | 33.50 | 33.85 | 29.72K |
| 2024-09-30 | 33.58 | 33.86 | ↑$0.28 (0.83%) | 33.55 | 33.86 | 20.72K |
| 2024-09-27 | 33.88 | 33.74 | ↓$0.14 (-0.40%) | 33.70 | 33.88 | 20.94K |
| 2024-09-26 | 33.92 | 33.73 | ↓$0.19 (-0.55%) | 33.64 | 33.92 | 23.33K |
| 2024-09-25 | 33.70 | 33.58 | ↓$0.12 (-0.36%) | 33.55 | 33.70 | 10.47K |
| 2024-09-24 | 33.79 | 33.65 | ↓$0.14 (-0.41%) | 33.52 | 33.79 | 12.43K |
| 2024-09-23 | 33.73 | 33.65 | ↓$0.08 (-0.24%) | 33.55 | 33.73 | 1.13M |
| 2024-09-20 | 33.44 | 33.48 | ↑$0.04 (0.10%) | 33.37 | 33.52 | 32.34K |
| 2024-09-19 | 33.78 | 33.59 | ↓$0.19 (-0.55%) | 33.53 | 33.88 | 13.57K |
| 2024-09-18 | 33.32 | 33.16 | ↓$0.16 (-0.47%) | 33.10 | 33.52 | 9.07K |
| 2024-09-17 | 33.47 | 33.27 | ↓$0.20 (-0.59%) | 33.23 | 33.48 | 13.43K |
| 2024-09-16 | 33.21 | 33.31 | ↑$0.10 (0.31%) | 33.13 | 33.31 | 12.50K |
| 2024-09-13 | 32.95 | 33.18 | ↑$0.23 (0.70%) | 32.95 | 33.21 | 15.74K |
| 2024-09-12 | 32.54 | 32.80 | ↑$0.26 (0.80%) | 32.51 | 32.81 | 10.15K |
| 2024-09-11 | 32.28 | 32.52 | ↑$0.24 (0.76%) | 31.73 | 32.52 | 17.79K |
| 2024-09-10 | 32.24 | 32.22 | ↓$0.02 (-0.06%) | 32.04 | 32.24 | 10.66K |
| 2024-09-09 | 32.02 | 32.10 | ↑$0.08 (0.25%) | 31.97 | 32.21 | 14.21K |
| 2024-09-06 | 32.31 | 31.78 | ↓$0.53 (-1.65%) | 31.77 | 32.46 | 25.40K |
Create an account or log in to view more rows.
$FLRG is the dump over
$FLRG Nope
$FLRG all in
$FLRG now is the time to slap that ask!!!
$FLRG is going to have a run next month
$FLRG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FLRG im in.
$FLRG I do it for the thrills!
$FLRG hold
$FLRG fuck all u greedy bulls