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

31.63 ↓0.13 (-0.41%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FLRG is down 0.00% a day on average. There have been 14 days where Fidelity Covington Trust - Fidelity U.S. Multifactor ETF closed green and 16 days where FLRG closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2131.8331.63↓$0.20 (-0.63%)31.5631.8335.04K
2024-06-2031.9031.76↓$0.14 (-0.44%)31.6931.9213.89K
2024-06-1831.7231.79↑$0.07 (0.22%)31.7131.7921.55K
2024-06-1731.4431.68↑$0.24 (0.76%)31.3331.73116.39K
2024-06-1431.2731.42↑$0.15 (0.48%)31.2431.4211.55K
2024-06-1331.4531.38↓$0.07 (-0.22%)31.2131.4523.47K
2024-06-1231.4231.33↓$0.09 (-0.29%)31.3131.4713.02K
2024-06-1130.9531.04↑$0.09 (0.30%)30.8331.045.15K
2024-06-1030.7930.92↑$0.13 (0.43%)30.7930.9414.36K
2024-06-0730.9330.88↓$0.05 (-0.17%)30.8630.998.43K
2024-06-0631.0330.92↓$0.11 (-0.34%)30.8531.037.12K
2024-06-0530.8031.00↑$0.20 (0.67%)30.8031.038.20K
2024-06-0430.6130.68↑$0.07 (0.23%)30.5130.704.29K
2024-06-0330.9030.65↓$0.25 (-0.79%)30.5830.903.86K
2024-05-3130.5530.66↑$0.11 (0.36%)30.2330.662.33K
2024-05-3030.5230.48↓$0.04 (-0.13%)30.4030.552.52K
2024-05-2930.5730.57↓$0.00 (0.00%)30.5730.634.02K
2024-05-2831.0230.79↓$0.23 (-0.74%)30.7531.022.99K
2024-05-2430.7830.84↑$0.06 (0.18%)30.7830.885.65K
2024-05-2330.8630.64↓$0.22 (-0.73%)30.5930.936.93K
2024-05-2230.8930.75↓$0.14 (-0.45%)30.7130.8911.78K
2024-05-2130.7930.85↑$0.06 (0.19%)30.7930.8515.74K
2024-05-2030.8230.82↑$0.00 (0.00%)30.8230.8710.88K
2024-05-1730.7830.74↓$0.04 (-0.14%)30.6830.786.61K
2024-05-1630.8230.74↓$0.08 (-0.26%)30.7430.8710.48K
2024-05-1530.5130.84↑$0.33 (1.09%)30.5130.847.47K
2024-05-1430.2630.41↑$0.15 (0.51%)30.2430.415.72K
2024-05-1330.4230.27↓$0.15 (-0.50%)30.2730.428.73K
2024-05-1030.4030.35↓$0.05 (-0.18%)30.3030.417.90K
2024-05-0930.0930.26↑$0.17 (0.56%)30.0730.2616.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bearish_stocks_tra

$FLRG money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report