Fidelity Covington Trust - Fidelity Fundamental Large Cap Growth ETF FFLG
30.49 USD -0.32 (-1.04%)
Regular-session close
30.49 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.18 Day range 30.98
26.53 52-week range 35.19
- YTD
- +1.84%
- 1 year
- +4.03%
FFLG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.98 | 30.98 | 30.17 | 30.49 | -0.32 | -1.04% | 73,755 |
| Nov 12, 2026 | 30.30 | 31.06 | 30.23 | 30.81 | -0.24 | -0.77% | 54,600 |
| Nov 11, 2026 | 30.95 | 31.32 | 30.80 | 31.05 | +0.59 | +1.94% | 51,200 |
| Nov 10, 2026 | 30.51 | 30.77 | 30.09 | 30.46 | -0.33 | -1.07% | 28,600 |
| Nov 9, 2026 | 30.06 | 30.92 | 30.06 | 30.79 | +0.85 | +2.84% | 70,500 |
| Nov 6, 2026 | 29.99 | 30.33 | 29.86 | 29.94 | +0.58 | +1.98% | 92,000 |
| Nov 5, 2026 | 31.16 | 31.16 | 29.36 | 29.36 | -2.00 | -6.38% | 1,011,500 |
| Nov 4, 2026 | 31.31 | 31.70 | 31.23 | 31.36 | +0.25 | +0.80% | 917,400 |
| Nov 3, 2026 | 30.88 | 31.24 | 30.88 | 31.11 | +0.39 | +1.27% | 133,600 |
| Nov 2, 2026 | 31.34 | 31.61 | 30.67 | 30.72 | -0.41 | -1.32% | 106,600 |
| Oct 30, 2026 | 31.53 | 31.55 | 30.84 | 31.13 | -1.20 | -3.71% | 442,700 |
| Oct 29, 2026 | 32.27 | 32.48 | 32.19 | 32.33 | -0.54 | -1.64% | 90,600 |
| Oct 28, 2026 | 32.83 | 32.91 | 32.72 | 32.87 | +0.22 | +0.67% | 42,100 |
| Oct 27, 2026 | 32.33 | 32.71 | 32.33 | 32.65 | +0.45 | +1.40% | 29,400 |
| Oct 26, 2026 | 31.92 | 32.35 | 31.92 | 32.20 | +0.33 | +1.04% | 71,000 |
| Oct 23, 2026 | 31.87 | 32.11 | 31.64 | 31.87 | -0.10 | -0.31% | 62,400 |
| Oct 22, 2026 | 32.63 | 32.63 | 31.81 | 31.97 | -1.25 | -3.76% | 74,900 |
| Oct 21, 2026 | 33.08 | 33.31 | 33.03 | 33.22 | +0.37 | +1.13% | 53,400 |
| Oct 20, 2026 | 32.71 | 33.10 | 32.63 | 32.85 | -0.03 | -0.09% | 40,200 |
| Oct 19, 2026 | 32.92 | 33.15 | 32.81 | 32.88 | +0.37 | +1.14% | 124,600 |
| Oct 16, 2026 | 33.34 | 33.34 | 32.43 | 32.51 | -0.86 | -2.58% | 172,000 |
| Oct 15, 2026 | 33.01 | 33.41 | 32.72 | 33.37 | -0.04 | -0.12% | 163,700 |
| Oct 14, 2026 | 33.97 | 34.10 | 33.30 | 33.41 | -0.84 | -2.45% | 36,400 |
| Oct 13, 2026 | 33.97 | 34.27 | 33.97 | 34.25 | -0.03 | -0.09% | 62,500 |
| Oct 12, 2026 | 34.54 | 34.54 | 34.22 | 34.28 | -0.28 | -0.81% | 121,600 |
| Oct 9, 2026 | 34.55 | 34.59 | 34.38 | 34.56 | +0.27 | +0.79% | 100,900 |
| Oct 8, 2026 | 34.72 | 34.76 | 34.16 | 34.29 | -0.62 | -1.78% | 122,100 |
| Oct 7, 2026 | 34.74 | 34.94 | 34.63 | 34.91 | -0.13 | -0.37% | 65,900 |
| Oct 6, 2026 | 35.10 | 35.22 | 35.01 | 35.04 | +0.18 | +0.52% | 70,900 |
| Oct 5, 2026 | 34.62 | 34.96 | 34.62 | 34.86 | +0.38 | +1.10% | 106,000 |
| Oct 2, 2026 | 34.55 | 34.69 | 34.44 | 34.48 | +0.34 | +1.00% | 36,800 |
| Oct 1, 2026 | 34.18 | 34.21 | 33.89 | 34.14 | +0.08 | +0.23% | 39,500 |
| Sep 30, 2026 | 34.21 | 34.38 | 34.06 | 34.06 | -0.03 | -0.09% | 154,400 |
| Sep 29, 2026 | 34.22 | 34.24 | 34.00 | 34.09 | +0.03 | +0.09% | 45,500 |
| Sep 28, 2026 | 34.16 | 34.28 | 33.91 | 34.06 | -0.27 | -0.79% | 68,600 |
| Sep 25, 2026 | 34.29 | 34.40 | 34.11 | 34.33 | +0.13 | +0.38% | 37,400 |
| Sep 24, 2026 | 33.76 | 34.22 | 33.76 | 34.20 | +0.14 | +0.41% | 45,900 |
| Sep 23, 2026 | 34.50 | 34.50 | 34.01 | 34.06 | -0.50 | -1.45% | 42,300 |
| Sep 22, 2026 | 34.29 | 34.61 | 34.29 | 34.56 | +0.24 | +0.70% | 36,200 |
| Sep 21, 2026 | 33.76 | 34.38 | 33.76 | 34.32 | +0.88 | +2.63% | 47,600 |
| Sep 18, 2026 | 33.41 | 33.46 | 33.24 | 33.44 | +0.19 | +0.57% | 45,200 |
| Sep 17, 2026 | 33.24 | 33.26 | 33.14 | 33.25 | +0.65 | +1.99% | 22,600 |
| Sep 16, 2026 | 32.70 | 32.94 | 32.40 | 32.60 | +0.10 | +0.31% | 65,200 |
| Sep 15, 2026 | 32.71 | 32.72 | 32.45 | 32.50 | -0.22 | -0.67% | 36,000 |
| Sep 14, 2026 | 32.58 | 32.90 | 32.44 | 32.72 | -0.41 | -1.24% | 58,500 |
| Sep 11, 2026 | 33.17 | 33.29 | 33.13 | 33.13 | +0.31 | +0.94% | 39,400 |
| Sep 10, 2026 | 32.79 | 32.98 | 32.79 | 32.82 | -0.36 | -1.08% | 54,000 |
| Sep 9, 2026 | 33.23 | 33.30 | 33.16 | 33.18 | -0.18 | -0.54% | 27,400 |
| Sep 8, 2026 | 33.53 | 33.62 | 33.35 | 33.36 | -0.10 | -0.30% | 43,300 |
| Sep 4, 2026 | 33.39 | 33.59 | 33.37 | 33.46 | +0.17 | +0.51% | 34,000 |
| Sep 3, 2026 | 33.00 | 33.36 | 32.97 | 33.29 | +0.43 | +1.31% | 39,400 |
| Sep 2, 2026 | 32.68 | 32.92 | 32.64 | 32.86 | +0.22 | +0.67% | 68,200 |
| Sep 1, 2026 | 32.55 | 32.85 | 32.51 | 32.64 | -0.32 | -0.97% | 28,000 |
| Aug 31, 2026 | 32.93 | 32.97 | 32.78 | 32.96 | -0.10 | -0.30% | 46,300 |
| Aug 28, 2026 | 33.40 | 33.55 | 33.03 | 33.06 | -0.39 | -1.17% | 46,000 |
| Aug 27, 2026 | 33.32 | 33.50 | 33.22 | 33.45 | +0.56 | +1.70% | 68,600 |
| Aug 26, 2026 | 32.88 | 32.96 | 32.78 | 32.89 | -0.07 | -0.21% | 58,900 |
| Aug 25, 2026 | 32.93 | 33.06 | 32.79 | 32.96 | +0.36 | +1.10% | 21,700 |
| Aug 24, 2026 | 32.86 | 32.86 | 32.50 | 32.60 | -0.45 | -1.36% | 43,100 |
| Aug 21, 2026 | 33.08 | 33.14 | 32.94 | 33.05 | +0.13 | +0.39% | 32,000 |
| Aug 20, 2026 | 33.05 | 33.16 | 32.84 | 32.92 | -0.36 | -1.08% | 48,400 |
| Aug 19, 2026 | 33.36 | 33.36 | 33.06 | 33.28 | +0.20 | +0.60% | 63,500 |
| Aug 18, 2026 | 33.24 | 33.33 | 33.03 | 33.08 | -0.76 | -2.25% | 76,600 |
| Aug 17, 2026 | 33.86 | 34.03 | 33.82 | 33.84 | +0.09 | +0.27% | 31,300 |
| Aug 14, 2026 | 33.83 | 33.90 | 33.64 | 33.75 | -0.03 | -0.09% | 34,200 |
65 days, newest first. Daily bars as drawn on the FFLG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.