Fidelity Covington Trust - Fidelity U.S. Multifactor ETF (FLRG) Historical Stock Data
38.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLRG is down -0.01% a day on average. There have been 18 days where Fidelity Covington Trust - Fidelity U.S. Multifactor ETF closed green and 12 days where FLRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.61 | 38.71 | ↑$0.11 (0.27%) | 38.61 | 38.75 | 6.90K |
| 2025-12-23 | 38.45 | 38.61 | ↑$0.16 (0.42%) | 38.45 | 38.61 | 18.04K |
| 2025-12-22 | 38.33 | 38.43 | ↑$0.10 (0.27%) | 38.30 | 38.47 | 36.84K |
| 2025-12-19 | 38.00 | 38.21 | ↑$0.21 (0.55%) | 38.00 | 38.23 | 11.77K |
| 2025-12-18 | 38.17 | 38.12 | ↓$0.05 (-0.13%) | 38.03 | 38.27 | 20.25K |
| 2025-12-17 | 38.17 | 37.96 | ↓$0.21 (-0.55%) | 37.94 | 38.22 | 16.23K |
| 2025-12-16 | 38.23 | 38.20 | ↓$0.03 (-0.08%) | 38.04 | 38.28 | 15.62K |
| 2025-12-15 | 38.54 | 38.32 | ↓$0.22 (-0.58%) | 38.27 | 38.54 | 18.45K |
| 2025-12-12 | 38.56 | 38.35 | ↓$0.21 (-0.54%) | 38.28 | 38.56 | 20.11K |
| 2025-12-11 | 38.31 | 38.62 | ↑$0.31 (0.81%) | 38.31 | 38.67 | 10.64K |
| 2025-12-10 | 38.14 | 38.42 | ↑$0.28 (0.73%) | 38.09 | 38.47 | 15.25K |
| 2025-12-09 | 38.24 | 38.21 | ↓$0.03 (-0.08%) | 38.21 | 38.29 | 22.18K |
| 2025-12-08 | 38.37 | 38.18 | ↓$0.19 (-0.50%) | 38.18 | 38.37 | 8.53K |
| 2025-12-05 | 38.30 | 38.30 | ↑$0.00 (0.00%) | 38.27 | 38.44 | 15.84K |
| 2025-12-04 | 38.23 | 38.25 | ↑$0.02 (0.05%) | 38.19 | 38.32 | 22.64K |
| 2025-12-03 | 38.12 | 38.20 | ↑$0.08 (0.21%) | 38.05 | 38.25 | 52.94K |
| 2025-12-02 | 38.12 | 38.09 | ↓$0.03 (-0.08%) | 38.03 | 38.18 | 44.99K |
| 2025-12-01 | 38.00 | 38.03 | ↑$0.03 (0.08%) | 38.00 | 38.23 | 7.95K |
| 2025-11-28 | 38.20 | 38.23 | ↑$0.03 (0.07%) | 38.18 | 38.23 | 3.52K |
| 2025-11-26 | 38.01 | 38.16 | ↑$0.15 (0.38%) | 38.01 | 38.20 | 23.40K |
| 2025-11-25 | 37.51 | 37.91 | ↑$0.40 (1.06%) | 37.51 | 37.92 | 27.97K |
| 2025-11-24 | 37.30 | 37.52 | ↑$0.22 (0.59%) | 37.30 | 37.60 | 11.56K |
| 2025-11-21 | 36.97 | 37.16 | ↑$0.19 (0.52%) | 36.90 | 37.46 | 26.52K |
| 2025-11-20 | 37.75 | 36.78 | ↓$0.97 (-2.58%) | 36.76 | 37.80 | 21.71K |
| 2025-11-19 | 37.22 | 37.19 | ↓$0.03 (-0.07%) | 37.07 | 37.45 | 17.55K |
| 2025-11-18 | 37.05 | 37.13 | ↑$0.08 (0.22%) | 36.91 | 37.27 | 22.65K |
| 2025-11-17 | 37.56 | 37.24 | ↓$0.32 (-0.85%) | 37.14 | 37.70 | 17.10K |
| 2025-11-14 | 37.39 | 37.57 | ↑$0.18 (0.49%) | 37.36 | 37.77 | 28.79K |
| 2025-11-13 | 37.94 | 37.59 | ↓$0.35 (-0.93%) | 37.59 | 37.96 | 16.66K |
| 2025-11-12 | 38.08 | 38.10 | ↑$0.02 (0.04%) | 38.02 | 38.17 | 17K |
Create an account or log in to view more rows.
$FLRG Monday I'm out Apes
going to enjoy these gains
$FLRG finally a pullback
$FLRG it's just a matter of time and patience...
$FLRG not worrying
$FLRG the future is so bright .. I gotta wear shades..
$FLRG Here we go!!!
$FLRG now is the time to slap that ask!!!
$FLRG BUY BUY BUY BUY
$FLRG ATH tomorrow we can do it
$FLRG Spike it!