Fidelity Covington Trust - Fidelity U.S. Multifactor ETF (FLRG) Historical Stock Data

23.47 ↓0.91 (-3.73%)
As of July 26, 2022, 11:08am EST.

Historical Data

In the past 30 trading days, FLRG is up 0.17% 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.

DateOpenCloseChangeLowHighVolume
2022-08-0924.5924.38↓$0.21 (-0.85%)24.3424.593.17K
2022-08-0824.6224.50↓$0.12 (-0.48%)24.4724.623.87K
2022-08-0524.3224.43↑$0.11 (0.46%)24.3224.431.45K
2022-08-0424.4824.41↓$0.07 (-0.29%)24.3724.482.41K
2022-08-0324.3624.48↑$0.12 (0.49%)24.3224.492.38K
2022-08-0224.2224.14↓$0.08 (-0.31%)24.1424.223.12K
2022-08-0124.2824.40↑$0.12 (0.49%)24.2824.453.08K
2022-07-2924.3224.46↑$0.14 (0.58%)24.3024.465.01K
2022-07-2823.8024.22↑$0.42 (1.75%)23.8024.221.13K
2022-07-2723.6823.97↑$0.29 (1.22%)23.6524.016.68K
2022-07-2623.5323.45↓$0.08 (-0.32%)23.4223.531.31K
2022-07-2523.5723.60↑$0.03 (0.14%)23.5423.632.25K
2022-07-2223.6723.55↓$0.12 (-0.50%)23.5223.741.01K
2022-07-2123.4823.75↑$0.27 (1.17%)23.4823.7518.10K
2022-07-2023.5023.58↑$0.08 (0.35%)23.5023.611.11K
2022-07-1923.2623.48↑$0.22 (0.97%)23.2623.483.06K
2022-07-1823.2522.89↓$0.36 (-1.56%)22.8923.252.01K
2022-07-1522.8323.06↑$0.23 (0.99%)22.8323.063.01K
2022-07-1422.7222.72↑$0.00 (0.00%)22.7222.72423
2022-07-1322.7022.82↑$0.12 (0.54%)22.6022.823.38K
2022-07-1223.0022.90↓$0.10 (-0.45%)22.8523.00805
2022-07-1123.0123.08↑$0.07 (0.30%)23.0123.090.93K
2022-07-0823.3223.29↓$0.03 (-0.15%)23.2923.331.73K
2022-07-0723.3023.30↑$0.00 (0.00%)23.3023.32666
2022-07-0622.9323.00↑$0.07 (0.29%)22.8423.00815
2022-07-0522.5622.91↑$0.35 (1.53%)22.4822.9110.25K
2022-07-0122.7722.96↑$0.19 (0.83%)22.6622.963.74K
2022-06-3022.6122.59↓$0.02 (-0.09%)22.5922.61400
2022-06-2922.7922.78↓$0.01 (-0.06%)22.7422.801.45K
2022-06-2823.2422.79↓$0.45 (-1.94%)22.7923.241.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$FLRG Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
substancetag

$FLRG where’s the WSB guys at? Still sleeping?

0 Like Report
dogefan77

$FLRG Chill out and chill some more. It's all temporary.

0 Like Report