Fidelity Fundamental Large Cap Value ETF (FFLV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2533 | -1.13842696629 | 22.25 | 24.41 | 21.9903 | 3815 | 22.20827365 | SP |
| 4 | -0.0433 | -0.196460980036 | 22.04 | 24.41 | 21.7399 | 3525 | 22.11653516 | SP |
| 12 | -3.0033 | -12.0132 | 25 | 25 | 20 | 2461 | 22.07713738 | SP |
| 26 | 0.1267 | 0.579332418839 | 21.87 | 25 | 19.91 | 1692 | 22.05436424 | SP |
| 52 | 0.1067 | 0.48743718593 | 21.89 | 25 | 19.91 | 2793 | 21.3417814 | SP |
| 156 | 0.1067 | 0.48743718593 | 21.89 | 25 | 19.91 | 2793 | 21.3417814 | SP |
| 260 | 0.1067 | 0.48743718593 | 21.89 | 25 | 19.91 | 2793 | 21.3417814 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 21.9967 | 0.01 | 0.03 | 22.15 | 22.15 | 21.9967 | 832 |
| 1740180600 | 21.9903 | -0.28 | -1.24 | 24.41 | 24.41 | 21.9903 | 3547 |
| 1740094200 | 22.2666 | -0.04 | -0.17 | 22.3056 | 22.3056 | 22.14 | 3893 |
| 1740007800 | 22.3056 | 0.06 | 0.28 | 22.2441 | 22.3056 | 22.22 | 4324 |
| 1739921400 | 22.2441 | 0.05 | 0.22 | 22.25 | 22.25 | 22.16 | 3496 |
| 1739575800 | 22.1961 | 0.01 | 0.05 | 22.1861 | 22.2499 | 22.1861 | 392 |
| 1739489400 | 22.1861 | 0.2 | 0.90 | 21.9883 | 22.1861 | 21.9883 | 148 |
| 1739403000 | 21.9883 | -0.09 | -0.42 | 24.26 | 24.26 | 21.979 | 805 |
| 1739316600 | 22.0802 | 0.09 | 0.40 | 21.9929 | 22.0802 | 21.9799 | 483 |
| 1739230200 | 21.9929 | 0 | 0.02 | 21.98 | 22.06 | 21.98 | 1437 |
| 1738971000 | 21.9895 | -0.08 | -0.36 | 22.07 | 22.15 | 21.9801 | 4398 |
| 1738884600 | 22.07 | -0.03 | -0.13 | 22.15 | 22.15 | 22.04 | 4623 |
| 1738798200 | 22.0998 | 0.13 | 0.59 | 22.11 | 22.11 | 21.96 | 2146 |
| 1738711800 | 21.9703 | 0.01 | 0.06 | 21.95 | 21.99 | 21.8628 | 2518 |
| 1738625400 | 21.958 | -0.16 | -0.72 | 22 | 22 | 21.7399 | 4167 |
| 1738366200 | 22.1167 | -0.14 | -0.61 | 22.26 | 22.31 | 22.1167 | 1713 |
| 1738279800 | 22.2526 | 0.12 | 0.56 | 22.1284 | 22.31 | 22.1284 | 3592 |
| 1738193400 | 22.1284 | 0.02 | 0.09 | 22.16 | 22.23 | 22.1199 | 1324 |
| 1738107000 | 22.1094 | -0.1 | -0.43 | 22.2059 | 22.2059 | 22.09 | 20649 |
| 1738020600 | 22.2059 | 0.03 | 0.14 | 22.04 | 22.2059 | 22.04 | 3483 |
| 1737761400 | 22.1749 | 0.12 | 0.55 | 22.18 | 22.19 | 22.1465 | 1752 |
| 1737675000 | 22.0529 | 0 | 0.00 | 22.0529 | 22.0529 | 22.0529 | 0 |
| 1737588600 | 22.0529 | -0.15 | -0.65 | 22.198 | 22.198 | 22.0529 | 527 |
| 1737502200 | 22.198 | 0.24 | 1.11 | 23 | 23 | 22.17 | 15666 |
| 1737156600 | 21.9549 | 0.11 | 0.51 | 22.52 | 22.52 | 21.9549 | 342 |
| 1737070200 | 21.8427 | 0.11 | 0.51 | 21 | 21.8427 | 21 | 316 |
| 1736983800 | 21.7329 | 0.28 | 1.29 | 23.59 | 23.59 | 21.7329 | 406 |
| 1736897400 | 21.4567 | 0.21 | 1.01 | 21.2425 | 21.4567 | 21.2425 | 672 |
| 1736811000 | 21.2425 | 0.14 | 0.65 | 20.97 | 21.2425 | 20.97 | 7062 |
| 1736551800 | 21.1049 | -0.32 | -1.49 | 21.4251 | 21.4251 | 21.08 | 1035 |
| 1736379000 | 21.4251 | -0.06 | -0.28 | 21.485 | 21.485 | 21.29 | 418 |
| 1736292600 | 21.485 | -0.07 | -0.32 | 21.5533 | 21.61 | 21.485 | 535 |
| 1736206200 | 21.5533 | -0.01 | -0.05 | 21.75 | 21.75 | 21.5533 | 1366 |
| 1735947000 | 21.5632 | 0.19 | 0.91 | 21.54 | 21.5632 | 21.389 | 1939 |
| 1735860600 | 21.3688 | -0.05 | -0.22 | 21.5 | 21.5 | 21.2901 | 2706 |
| 1735687800 | 21.4152 | 0.06 | 0.30 | 22.7 | 22.7 | 21.405 | 712 |
| 1735601400 | 21.3517 | -0.16 | -0.73 | 21.5 | 21.5 | 21.3517 | 922 |
| 1735342200 | 21.5095 | -0.15 | -0.68 | 21.49 | 21.51 | 21.49 | 700 |
| 1735255800 | 21.6557 | 0.06 | 0.27 | 21.46 | 21.6557 | 21.46 | 903 |
| 1735077840 | 21.5968 | 0.13 | 0.59 | 21.37 | 21.5968 | 21.37 | 622 |
| 1734996600 | 21.47 | 0.07 | 0.33 | 20.95 | 21.47 | 20.95 | 1210 |
| 1734737400 | 21.4 | 0.07 | 0.35 | 21.226 | 21.52 | 21.192 | 1779 |
| 1734651000 | 21.325 | -0.03 | -0.12 | 20 | 21.4861 | 20 | 1307 |
| 1734564600 | 21.3507 | -0.54 | -2.49 | 21.89 | 21.94 | 21.3507 | 2116 |
| 1734478200 | 21.8951 | -0.15 | -0.67 | 21.94 | 21.95 | 21.88 | 1182 |
| 1734391800 | 22.0422 | -0.17 | -0.78 | 22.2162 | 22.2162 | 22.0422 | 777 |
| 1734132600 | 22.2162 | -0 | -0.02 | 22.33 | 22.33 | 22.19 | 1196 |
| 1734046200 | 22.22 | -0.12 | -0.52 | 22.3351 | 22.3351 | 22.22 | 1793 |
| 1733959800 | 22.3351 | -0.05 | -0.22 | 22.3849 | 22.3849 | 22.3265 | 774 |
| 1733873400 | 22.3849 | -0.24 | -1.06 | 22.625 | 22.625 | 22.3849 | 906 |
| 1733787000 | 22.625 | -0.16 | -0.72 | 22.7881 | 22.7881 | 22.625 | 1115 |
| 1733527800 | 22.7881 | -0.17 | -0.72 | 22.9536 | 22.9536 | 22.7881 | 455 |
| 1733441400 | 22.9536 | -0.01 | -0.05 | 22.88 | 23.01 | 22.88 | 7358 |
| 1733355000 | 22.9654 | -0.11 | -0.47 | 22.96 | 23 | 22.9 | 1381 |
| 1733268600 | 23.075 | -0.07 | -0.31 | 23.1466 | 23.5 | 23.075 | 2818 |
| 1733182200 | 23.1466 | -0.2 | -0.85 | 25 | 25 | 23.0958 | 1777 |
| 1732917840 | 23.345 | 0.11 | 0.48 | 23.42 | 23.42 | 23.3 | 962 |
| 1732750200 | 23.233 | -0 | -0.01 | 25 | 25 | 23.233 | 219 |
| 1732663800 | 23.2353 | -0.04 | -0.17 | 23.275 | 23.275 | 23.1499 | 451 |
| 1732577400 | 23.275 | 0.17 | 0.73 | 23.18 | 23.37 | 23.18 | 3180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
