Fidelity Covington Trust - Fidelity U.S. Multifactor ETF (FLRG) Historical Stock Data
34.60 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLRG is down -0.13% a day on average. There have been 14 days where Fidelity Covington Trust - Fidelity U.S. Multifactor ETF closed green and 16 days where FLRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 34.50 | 34.60 | ↑$0.10 (0.29%) | 34.50 | 34.62 | 33.12K |
| 2024-12-24 | 34.35 | 34.58 | ↑$0.23 (0.67%) | 34.30 | 34.58 | 11.40K |
| 2024-12-23 | 34.06 | 34.35 | ↑$0.29 (0.85%) | 33.88 | 34.35 | 58.26K |
| 2024-12-20 | 33.56 | 34.06 | ↑$0.50 (1.49%) | 33.56 | 34.27 | 49.57K |
| 2024-12-19 | 34.07 | 33.81 | ↓$0.26 (-0.76%) | 33.81 | 34.15 | 59.93K |
| 2024-12-18 | 34.94 | 33.87 | ↓$1.07 (-3.06%) | 33.87 | 35.00 | 37.82K |
| 2024-12-17 | 35.00 | 34.87 | ↓$0.13 (-0.37%) | 34.82 | 35.00 | 22.34K |
| 2024-12-16 | 35.23 | 35.18 | ↓$0.05 (-0.14%) | 35.16 | 35.26 | 65.78K |
| 2024-12-13 | 35.25 | 35.12 | ↓$0.13 (-0.37%) | 35.02 | 35.31 | 24.15K |
| 2024-12-12 | 35.22 | 35.11 | ↓$0.11 (-0.31%) | 35.11 | 35.32 | 30.63K |
| 2024-12-11 | 35.19 | 35.31 | ↑$0.12 (0.34%) | 35.17 | 35.34 | 33.13K |
| 2024-12-10 | 35.25 | 34.96 | ↓$0.29 (-0.82%) | 34.93 | 35.25 | 52.35K |
| 2024-12-09 | 35.58 | 35.20 | ↓$0.38 (-1.07%) | 35.20 | 35.58 | 42.05K |
| 2024-12-06 | 35.66 | 35.59 | ↓$0.07 (-0.20%) | 35.50 | 35.66 | 51.91K |
| 2024-12-05 | 35.74 | 35.60 | ↓$0.14 (-0.39%) | 35.59 | 35.74 | 26.62K |
| 2024-12-04 | 35.71 | 35.72 | ↑$0.01 (0.03%) | 35.59 | 35.74 | 30.43K |
| 2024-12-03 | 35.63 | 35.56 | ↓$0.07 (-0.18%) | 35.47 | 35.64 | 23.87K |
| 2024-12-02 | 35.58 | 35.58 | ↑$0.00 (0.00%) | 35.49 | 35.64 | 39.43K |
| 2024-11-29 | 35.49 | 35.55 | ↑$0.06 (0.17%) | 35.49 | 35.63 | 28.87K |
| 2024-11-27 | 35.52 | 35.38 | ↓$0.14 (-0.39%) | 35.30 | 35.54 | 18.45K |
| 2024-11-26 | 35.46 | 35.58 | ↑$0.12 (0.34%) | 35.36 | 35.59 | 28.94K |
| 2024-11-25 | 35.60 | 35.42 | ↓$0.18 (-0.51%) | 35.37 | 35.61 | 28.42K |
| 2024-11-22 | 35.27 | 35.37 | ↑$0.10 (0.28%) | 35.21 | 35.37 | 22.14K |
| 2024-11-21 | 35.07 | 35.25 | ↑$0.18 (0.51%) | 34.84 | 35.30 | 12.03K |
| 2024-11-20 | 34.75 | 34.86 | ↑$0.11 (0.32%) | 34.55 | 34.86 | 21.47K |
| 2024-11-19 | 34.39 | 34.69 | ↑$0.30 (0.87%) | 34.33 | 34.70 | 44.15K |
| 2024-11-18 | 34.43 | 34.56 | ↑$0.13 (0.38%) | 34.43 | 34.61 | 15.79K |
| 2024-11-15 | 34.69 | 34.47 | ↓$0.22 (-0.65%) | 34.38 | 34.74 | 23.98K |
| 2024-11-14 | 35.17 | 34.91 | ↓$0.26 (-0.74%) | 34.87 | 35.17 | 33.37K |
| 2024-11-13 | 35.38 | 35.17 | ↓$0.21 (-0.59%) | 35.17 | 35.38 | 25.15K |
Create an account or log in to view more rows.
$FLRG Spike it!
$FLRG omg lol
$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!