Fidelity U.S. Multifactor ETF FLRG
41.30 USD -0.11 (-0.25%)
Regular-session close
41.30 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
40.99 Day range 41.30
36.01 52-week range 42.96
- YTD
- +8.81%
- 1 year
- +9.86%
FLRG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.03 | 41.30 | 40.99 | 41.30 | -0.10 | -0.24% | 9,249 |
| Nov 12, 2026 | 41.27 | 41.65 | 41.27 | 41.40 | -0.16 | -0.38% | 5,900 |
| Nov 11, 2026 | 41.27 | 41.64 | 41.27 | 41.56 | +0.49 | +1.19% | 12,900 |
| Nov 10, 2026 | 41.13 | 41.13 | 40.91 | 41.07 | -0.11 | -0.27% | 6,500 |
| Nov 9, 2026 | 40.69 | 41.31 | 40.69 | 41.18 | +0.67 | +1.65% | 12,700 |
| Nov 6, 2026 | 40.47 | 40.76 | 40.47 | 40.51 | 0.00 | 0.00% | 7,500 |
| Nov 5, 2026 | 41.69 | 41.74 | 40.51 | 40.51 | -1.53 | -3.64% | 18,600 |
| Nov 4, 2026 | 41.84 | 42.12 | 41.84 | 42.04 | +0.51 | +1.23% | 18,200 |
| Nov 3, 2026 | 41.47 | 41.72 | 41.47 | 41.53 | 0.00 | 0.00% | 21,000 |
| Nov 2, 2026 | 41.79 | 42.00 | 41.53 | 41.53 | -0.16 | -0.38% | 18,400 |
| Oct 30, 2026 | 41.99 | 41.99 | 41.51 | 41.69 | -0.42 | -1.00% | 10,500 |
| Oct 29, 2026 | 41.91 | 42.11 | 41.91 | 42.11 | +0.06 | +0.14% | 15,200 |
| Oct 28, 2026 | 42.15 | 42.18 | 42.00 | 42.05 | -0.10 | -0.24% | 27,000 |
| Oct 27, 2026 | 41.99 | 42.20 | 41.99 | 42.15 | +0.05 | +0.12% | 11,600 |
| Oct 26, 2026 | 42.05 | 42.17 | 42.05 | 42.10 | +0.27 | +0.65% | 5,700 |
| Oct 23, 2026 | 41.98 | 41.99 | 41.83 | 41.83 | -0.31 | -0.74% | 19,900 |
| Oct 22, 2026 | 42.02 | 42.14 | 41.98 | 42.14 | -0.07 | -0.17% | 13,800 |
| Oct 21, 2026 | 42.08 | 42.22 | 42.03 | 42.21 | +0.12 | +0.29% | 4,100 |
| Oct 20, 2026 | 41.92 | 42.18 | 41.92 | 42.09 | +0.19 | +0.45% | 6,700 |
| Oct 19, 2026 | 41.96 | 42.05 | 41.90 | 41.90 | +0.05 | +0.12% | 7,400 |
| Oct 16, 2026 | 42.20 | 42.21 | 41.76 | 41.85 | -0.23 | -0.55% | 13,800 |
| Oct 15, 2026 | 41.86 | 42.11 | 41.86 | 42.08 | +0.21 | +0.50% | 10,400 |
| Oct 14, 2026 | 41.92 | 41.92 | 41.76 | 41.87 | -0.22 | -0.52% | 7,600 |
| Oct 13, 2026 | 42.01 | 42.14 | 41.92 | 42.09 | +0.01 | +0.02% | 28,200 |
| Oct 12, 2026 | 42.04 | 42.18 | 42.04 | 42.08 | +0.04 | +0.10% | 14,500 |
| Oct 9, 2026 | 42.03 | 42.10 | 41.93 | 42.04 | +0.09 | +0.21% | 27,600 |
| Oct 8, 2026 | 41.76 | 42.00 | 41.76 | 41.95 | +0.03 | +0.07% | 12,300 |
| Oct 7, 2026 | 41.81 | 41.94 | 41.81 | 41.92 | -0.07 | -0.17% | 15,800 |
| Oct 6, 2026 | 42.01 | 42.13 | 41.96 | 41.99 | +0.13 | +0.31% | 14,400 |
| Oct 5, 2026 | 41.66 | 41.89 | 41.64 | 41.86 | +0.20 | +0.48% | 15,100 |
| Oct 2, 2026 | 41.75 | 41.78 | 41.61 | 41.66 | +0.22 | +0.53% | 32,300 |
| Oct 1, 2026 | 41.37 | 41.52 | 41.22 | 41.44 | +0.17 | +0.41% | 20,700 |
| Sep 30, 2026 | 41.50 | 41.64 | 41.27 | 41.27 | -0.06 | -0.15% | 7,700 |
| Sep 29, 2026 | 41.49 | 41.49 | 41.26 | 41.33 | -0.11 | -0.27% | 6,100 |
| Sep 28, 2026 | 41.45 | 41.63 | 41.40 | 41.44 | -0.17 | -0.41% | 11,400 |
| Sep 25, 2026 | 41.38 | 41.61 | 41.38 | 41.61 | +0.24 | +0.58% | 6,000 |
| Sep 24, 2026 | 41.43 | 41.43 | 41.31 | 41.37 | -0.06 | -0.14% | 13,300 |
| Sep 23, 2026 | 41.85 | 41.85 | 41.43 | 41.43 | -0.44 | -1.05% | 8,400 |
| Sep 22, 2026 | 42.02 | 42.02 | 41.81 | 41.87 | -0.14 | -0.33% | 21,800 |
| Sep 21, 2026 | 41.62 | 42.08 | 41.62 | 42.01 | +0.30 | +0.72% | 26,700 |
| Sep 18, 2026 | 41.60 | 41.73 | 41.53 | 41.71 | -0.16 | -0.38% | 19,700 |
| Sep 17, 2026 | 41.90 | 41.90 | 41.75 | 41.87 | +0.36 | +0.87% | 7,400 |
| Sep 16, 2026 | 41.78 | 41.86 | 41.37 | 41.51 | -0.27 | -0.65% | 11,700 |
| Sep 15, 2026 | 41.78 | 41.82 | 41.70 | 41.78 | -0.14 | -0.33% | 13,400 |
| Sep 14, 2026 | 41.85 | 42.02 | 41.85 | 41.92 | -0.09 | -0.21% | 14,100 |
| Sep 11, 2026 | 41.94 | 42.10 | 41.94 | 42.01 | +0.34 | +0.82% | 16,400 |
| Sep 10, 2026 | 41.67 | 41.71 | 41.65 | 41.67 | -0.16 | -0.38% | 6,500 |
| Sep 9, 2026 | 41.83 | 41.88 | 41.78 | 41.83 | -0.26 | -0.62% | 12,100 |
| Sep 8, 2026 | 42.20 | 42.22 | 42.09 | 42.09 | -0.39 | -0.92% | 5,500 |
| Sep 4, 2026 | 42.67 | 42.68 | 42.48 | 42.48 | -0.29 | -0.68% | 6,800 |
| Sep 3, 2026 | 42.46 | 42.82 | 42.44 | 42.77 | +0.38 | +0.90% | 9,800 |
| Sep 2, 2026 | 42.28 | 42.46 | 42.16 | 42.39 | +0.26 | +0.62% | 15,900 |
| Sep 1, 2026 | 42.36 | 42.36 | 42.07 | 42.13 | -0.14 | -0.33% | 15,000 |
| Aug 31, 2026 | 42.35 | 42.35 | 42.17 | 42.27 | -0.22 | -0.52% | 8,500 |
| Aug 28, 2026 | 42.72 | 42.79 | 42.45 | 42.49 | -0.25 | -0.58% | 7,100 |
| Aug 27, 2026 | 42.50 | 42.74 | 42.50 | 42.74 | +0.23 | +0.54% | 7,500 |
| Aug 26, 2026 | 42.57 | 42.57 | 42.50 | 42.51 | -0.05 | -0.12% | 5,700 |
| Aug 25, 2026 | 42.48 | 42.56 | 42.46 | 42.56 | +0.07 | +0.16% | 8,300 |
| Aug 24, 2026 | 42.47 | 42.56 | 42.44 | 42.49 | -0.05 | -0.12% | 13,400 |
| Aug 21, 2026 | 42.62 | 42.65 | 42.52 | 42.54 | +0.18 | +0.42% | 10,200 |
| Aug 20, 2026 | 42.57 | 42.61 | 42.36 | 42.36 | -0.27 | -0.63% | 9,200 |
| Aug 19, 2026 | 42.83 | 42.83 | 42.60 | 42.63 | +0.05 | +0.12% | 12,000 |
| Aug 18, 2026 | 42.71 | 42.74 | 42.58 | 42.58 | -0.17 | -0.40% | 10,500 |
| Aug 17, 2026 | 42.86 | 42.94 | 42.75 | 42.75 | -0.20 | -0.47% | 8,900 |
| Aug 14, 2026 | 43.05 | 43.05 | 42.93 | 42.95 | -0.01 | -0.02% | 8,100 |
65 days, newest first. Daily bars as drawn on the FLRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.