Fidelity Covington Trust - Fidelity U.S. Multifactor ETF (FLRG) Historical Stock Data
24.86 ↑0.12 (0.49%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, FLRG is down -0.14% a day on average. There have been 10 days where Fidelity Covington Trust - Fidelity U.S. Multifactor ETF closed green and 20 days where FLRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 24.73 | 24.86 | ↑$0.13 (0.53%) | 24.69 | 24.90 | 5.31K |
| 2023-05-31 | 24.94 | 24.74 | ↓$0.20 (-0.80%) | 24.71 | 24.94 | 6.96K |
| 2023-05-30 | 24.97 | 24.90 | ↓$0.06 (-0.26%) | 24.86 | 24.97 | 5.13K |
| 2023-05-26 | 24.81 | 24.94 | ↑$0.13 (0.51%) | 24.81 | 24.98 | 12.88K |
| 2023-05-25 | 24.81 | 24.77 | ↓$0.04 (-0.17%) | 24.69 | 24.81 | 3.11K |
| 2023-05-24 | 24.80 | 24.71 | ↓$0.09 (-0.37%) | 24.71 | 24.80 | 3.46K |
| 2023-05-23 | 25.09 | 24.94 | ↓$0.15 (-0.58%) | 24.93 | 25.09 | 7.52K |
| 2023-05-22 | 25.31 | 25.17 | ↓$0.14 (-0.55%) | 25.17 | 25.36 | 6.88K |
| 2023-05-19 | 25.31 | 25.24 | ↓$0.07 (-0.28%) | 25.24 | 25.35 | 10.48K |
| 2023-05-18 | 25.07 | 25.25 | ↑$0.18 (0.72%) | 25.03 | 25.26 | 15.06K |
| 2023-05-17 | 24.92 | 25.06 | ↑$0.14 (0.56%) | 24.89 | 25.12 | 9K |
| 2023-05-16 | 25.01 | 24.88 | ↓$0.13 (-0.52%) | 24.88 | 25.03 | 3.52K |
| 2023-05-15 | 25.06 | 25.05 | ↓$0.01 (-0.04%) | 25.00 | 25.07 | 8.97K |
| 2023-05-12 | 25.11 | 25.05 | ↓$0.05 (-0.22%) | 24.94 | 25.11 | 5.26K |
| 2023-05-11 | 25.16 | 25.04 | ↓$0.12 (-0.48%) | 24.95 | 25.16 | 6.40K |
| 2023-05-10 | 25.02 | 25.09 | ↑$0.07 (0.27%) | 24.90 | 25.11 | 8.68K |
| 2023-05-09 | 25.05 | 25.01 | ↓$0.04 (-0.15%) | 24.99 | 25.06 | 9.18K |
| 2023-05-08 | 25.21 | 25.07 | ↓$0.14 (-0.56%) | 25.02 | 25.21 | 4.27K |
| 2023-05-05 | 24.96 | 25.05 | ↑$0.09 (0.36%) | 24.96 | 25.12 | 2.23K |
| 2023-05-04 | 24.72 | 24.64 | ↓$0.07 (-0.30%) | 24.64 | 24.73 | 6.35K |
| 2023-05-03 | 25.11 | 24.89 | ↓$0.22 (-0.88%) | 24.89 | 25.15 | 12.79K |
| 2023-05-02 | 25.30 | 24.98 | ↓$0.32 (-1.26%) | 24.82 | 25.30 | 9.73K |
| 2023-05-01 | 25.36 | 25.31 | ↓$0.05 (-0.22%) | 25.31 | 25.36 | 1.20K |
| 2023-04-28 | 25.04 | 25.26 | ↑$0.22 (0.88%) | 25.04 | 25.26 | 7.62K |
| 2023-04-27 | 24.64 | 25.04 | ↑$0.40 (1.61%) | 24.64 | 25.04 | 3K |
| 2023-04-26 | 24.93 | 24.63 | ↓$0.30 (-1.19%) | 24.60 | 24.93 | 14.15K |
| 2023-04-25 | 24.98 | 24.81 | ↓$0.17 (-0.66%) | 24.81 | 24.98 | 5.82K |
| 2023-04-24 | 25.02 | 25.05 | ↑$0.03 (0.12%) | 25.00 | 25.05 | 3.58K |
| 2023-04-21 | 25.17 | 25.03 | ↓$0.14 (-0.56%) | 25.01 | 25.17 | 853 |
| 2023-04-20 | 25.00 | 25.05 | ↑$0.05 (0.19%) | 25.00 | 25.05 | 3.65K |
Create an account or log in to view more rows.
$FLRG I gave in! Bought more 100 shares
$FLRG i need more
$FLRG just waiting ….
$FLRG get over the hump
$FLRG bear trap?
$FLRG it can go lower
$FLRG holy fuck
$FLRG let’s ride
$FLRG what’s gonna happen now
$FLRG Waiting waiting waiting — you know for what !!! Announcement!!!