Fidelity Covington Trust - Fidelity U.S. Multifactor ETF (FLRG) Historical Stock Data
31.78 ↓0.51 (-1.58%)
As of August 30, 2024, 2:08pm EST.
Historical Data
In the past 30 trading days, FLRG is down -0.10% a day on average. There have been 17 days where Fidelity Covington Trust - Fidelity U.S. Multifactor ETF closed green and 13 days where FLRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 32.31 | 31.78 | ↓$0.53 (-1.65%) | 31.77 | 32.46 | 25.40K |
| 2024-09-05 | 32.55 | 32.29 | ↓$0.26 (-0.81%) | 32.27 | 32.55 | 8.14K |
| 2024-09-04 | 32.50 | 32.60 | ↑$0.10 (0.30%) | 32.50 | 32.64 | 16.92K |
| 2024-09-03 | 33.35 | 32.63 | ↓$0.72 (-2.16%) | 32.63 | 33.35 | 209.54K |
| 2024-08-30 | 33.22 | 33.41 | ↑$0.19 (0.58%) | 33.04 | 33.41 | 10.81K |
| 2024-08-29 | 33.28 | 33.07 | ↓$0.21 (-0.62%) | 33.07 | 33.36 | 9.71K |
| 2024-08-28 | 33.25 | 33.16 | ↓$0.09 (-0.28%) | 33.01 | 33.26 | 13.71K |
| 2024-08-27 | 33.18 | 33.27 | ↑$0.09 (0.27%) | 33.13 | 33.28 | 12.54K |
| 2024-08-26 | 33.41 | 33.19 | ↓$0.22 (-0.66%) | 33.18 | 33.47 | 19.34K |
| 2024-08-23 | 33.02 | 33.32 | ↑$0.30 (0.90%) | 33.02 | 33.33 | 9.54K |
| 2024-08-21 | 33.03 | 33.10 | ↑$0.07 (0.22%) | 32.92 | 33.11 | 14.62K |
| 2024-08-20 | 32.98 | 32.88 | ↓$0.10 (-0.29%) | 32.84 | 33.01 | 10.15K |
| 2024-08-19 | 32.66 | 33.00 | ↑$0.34 (1.04%) | 32.66 | 33.00 | 11.83K |
| 2024-08-16 | 32.47 | 32.62 | ↑$0.15 (0.46%) | 32.47 | 32.71 | 16.99K |
| 2024-08-15 | 32.47 | 32.58 | ↑$0.11 (0.35%) | 32.43 | 32.59 | 15.24K |
| 2024-08-14 | 32.12 | 32.20 | ↑$0.08 (0.26%) | 32.02 | 32.20 | 35.47K |
| 2024-08-13 | 31.79 | 32.05 | ↑$0.26 (0.82%) | 31.79 | 32.05 | 22.35K |
| 2024-08-12 | 31.69 | 31.57 | ↓$0.12 (-0.39%) | 31.55 | 31.74 | 13.36K |
| 2024-08-09 | 31.51 | 31.68 | ↑$0.17 (0.54%) | 31.39 | 31.69 | 9.25K |
| 2024-08-08 | 31.21 | 31.49 | ↑$0.28 (0.90%) | 31.21 | 31.50 | 9.26K |
| 2024-08-07 | 31.41 | 30.84 | ↓$0.57 (-1.81%) | 30.84 | 31.58 | 13.86K |
| 2024-08-06 | 30.88 | 31.08 | ↑$0.20 (0.65%) | 30.86 | 31.40 | 25.26K |
| 2024-08-05 | 30.53 | 30.72 | ↑$0.19 (0.62%) | 30.29 | 31.01 | 215.59K |
| 2024-08-02 | 31.73 | 31.66 | ↓$0.07 (-0.24%) | 31.40 | 31.74 | 16.68K |
| 2024-08-01 | 32.67 | 32.14 | ↓$0.53 (-1.62%) | 31.95 | 32.76 | 19.59K |
| 2024-07-31 | 32.44 | 32.49 | ↑$0.05 (0.15%) | 32.44 | 32.68 | 9.66K |
| 2024-07-30 | 32.23 | 32.08 | ↓$0.15 (-0.47%) | 31.98 | 32.23 | 10.65K |
| 2024-07-29 | 32.28 | 32.16 | ↓$0.12 (-0.37%) | 32.09 | 32.28 | 18.56K |
| 2024-07-26 | 32.04 | 32.08 | ↑$0.04 (0.12%) | 32.02 | 32.24 | 11.70K |
| 2024-07-25 | 31.66 | 31.72 | ↑$0.06 (0.18%) | 31.65 | 32.10 | 12.10K |
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