Fidelity Covington Trust - Fidelity U.S. Multifactor ETF (FLRG) Historical Stock Data
29.00 ↓0.38 (-1.28%)
As of April 25, 2024, 11:14am EST.
Historical Data
In the past 30 trading days, FLRG is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.43 | 29.38 | ↓$0.05 (-0.18%) | 29.24 | 29.46 | 22.29K |
| 2024-04-23 | 29.15 | 29.34 | ↑$0.19 (0.65%) | 29.15 | 29.38 | 4.92K |
| 2024-04-22 | 28.90 | 28.97 | ↑$0.07 (0.23%) | 28.80 | 29.16 | 9.31K |
| 2024-04-19 | 28.90 | 28.75 | ↓$0.15 (-0.53%) | 28.69 | 28.95 | 9.11K |
| 2024-04-18 | 29.07 | 28.93 | ↓$0.14 (-0.48%) | 28.84 | 29.21 | 24.56K |
| 2024-04-17 | 29.34 | 29.00 | ↓$0.34 (-1.15%) | 28.98 | 29.34 | 24.02K |
| 2024-04-16 | 29.25 | 29.15 | ↓$0.10 (-0.36%) | 29.06 | 29.26 | 26.36K |
| 2024-04-15 | 29.83 | 29.25 | ↓$0.58 (-1.96%) | 29.21 | 29.83 | 11.82K |
| 2024-04-12 | 29.72 | 29.57 | ↓$0.15 (-0.50%) | 29.50 | 29.73 | 19.56K |
| 2024-04-11 | 29.86 | 29.94 | ↑$0.08 (0.28%) | 29.64 | 29.99 | 29.40K |
| 2024-04-10 | 29.75 | 29.76 | ↑$0.01 (0.03%) | 29.65 | 29.87 | 16.07K |
| 2024-04-09 | 30.21 | 30.02 | ↓$0.19 (-0.64%) | 29.84 | 30.21 | 25.08K |
| 2024-04-08 | 30.18 | 30.13 | ↓$0.05 (-0.17%) | 30.11 | 30.22 | 21.65K |
| 2024-04-05 | 29.85 | 30.18 | ↑$0.33 (1.11%) | 29.85 | 30.25 | 10.30K |
| 2024-04-04 | 30.44 | 29.85 | ↓$0.59 (-1.93%) | 29.85 | 30.45 | 16.14K |
| 2024-04-03 | 30.19 | 30.22 | ↑$0.03 (0.10%) | 30.15 | 30.33 | 20.42K |
| 2024-04-02 | 30.27 | 30.19 | ↓$0.08 (-0.26%) | 30.07 | 30.27 | 15.33K |
| 2024-04-01 | 30.56 | 30.42 | ↓$0.14 (-0.45%) | 30.35 | 30.56 | 33.96K |
| 2024-03-28 | 30.50 | 30.53 | ↑$0.03 (0.09%) | 30.45 | 30.54 | 13.74K |
| 2024-03-27 | 30.40 | 30.43 | ↑$0.03 (0.10%) | 30.28 | 30.43 | 5.97K |
| 2024-03-26 | 30.39 | 30.25 | ↓$0.14 (-0.46%) | 30.24 | 30.42 | 61.26K |
| 2024-03-25 | 30.43 | 30.36 | ↓$0.07 (-0.23%) | 30.34 | 30.44 | 20.45K |
| 2024-03-22 | 30.52 | 30.43 | ↓$0.09 (-0.29%) | 30.39 | 30.52 | 16.16K |
| 2024-03-21 | 30.62 | 30.49 | ↓$0.13 (-0.42%) | 30.44 | 30.62 | 19.81K |
| 2024-03-20 | 30.10 | 30.35 | ↑$0.25 (0.83%) | 30.01 | 30.37 | 98.41K |
| 2024-03-19 | 29.76 | 30.04 | ↑$0.28 (0.94%) | 29.76 | 30.04 | 30.80K |
| 2024-03-18 | 29.85 | 29.78 | ↓$0.07 (-0.23%) | 29.78 | 29.92 | 104.46K |
| 2024-03-15 | 29.63 | 29.60 | ↓$0.03 (-0.09%) | 29.55 | 29.72 | 16.92K |
| 2024-03-14 | 30.04 | 29.87 | ↓$0.17 (-0.57%) | 29.75 | 30.04 | 16.43K |
| 2024-03-13 | 30.02 | 29.99 | ↓$0.03 (-0.10%) | 29.96 | 30.06 | 21.98K |
Create an account or log in to view more rows.
$FLRG now is the time to slap that ask!!!
$FLRG is going to have a run next month
$FLRG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FLRG im in.
$FLRG I do it for the thrills!
$FLRG hold
$FLRG fuck all u greedy bulls
$FLRG keep inchin
$FLRG How can this stock move so little? Damn
$FLRG I gave in! Bought more 100 shares