Fidelity Covington Trust - Fidelity U.S. Multifactor ETF (FLRG) Historical Stock Data
32.08 ↑0.36 (1.14%)
As of July 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, FLRG is down -0.05% a day on average. There have been 15 days where Fidelity Covington Trust - Fidelity U.S. Multifactor ETF closed green and 15 days where FLRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32.04 | 32.08 | ↑$0.04 (0.12%) | 32.02 | 32.24 | 11.70K |
| 2024-07-25 | 31.66 | 31.72 | ↑$0.06 (0.18%) | 31.65 | 32.10 | 12.10K |
| 2024-07-24 | 32.01 | 31.63 | ↓$0.38 (-1.18%) | 31.63 | 32.01 | 24.78K |
| 2024-07-23 | 32.43 | 32.33 | ↓$0.10 (-0.32%) | 32.33 | 32.45 | 16.76K |
| 2024-07-22 | 32.31 | 32.42 | ↑$0.11 (0.34%) | 32.23 | 32.42 | 11.71K |
| 2024-07-19 | 32.18 | 32.05 | ↓$0.13 (-0.40%) | 32.04 | 32.28 | 8.49K |
| 2024-07-18 | 32.46 | 32.25 | ↓$0.21 (-0.65%) | 32.13 | 32.52 | 17.99K |
| 2024-07-17 | 32.50 | 32.39 | ↓$0.11 (-0.34%) | 32.39 | 32.53 | 21.64K |
| 2024-07-16 | 32.68 | 32.84 | ↑$0.16 (0.49%) | 32.64 | 32.85 | 13.54K |
| 2024-07-15 | 32.58 | 32.57 | ↓$0.01 (-0.03%) | 32.52 | 32.76 | 17.50K |
| 2024-07-12 | 32.34 | 32.43 | ↑$0.09 (0.29%) | 32.34 | 32.64 | 13.46K |
| 2024-07-11 | 32.41 | 32.24 | ↓$0.17 (-0.52%) | 32.19 | 32.41 | 14.31K |
| 2024-07-10 | 32.12 | 32.29 | ↑$0.17 (0.53%) | 32.02 | 32.29 | 34.52K |
| 2024-07-09 | 32.07 | 31.95 | ↓$0.12 (-0.36%) | 31.95 | 32.07 | 6.82K |
| 2024-07-08 | 31.99 | 31.96 | ↓$0.03 (-0.09%) | 31.88 | 31.99 | 8.36K |
| 2024-07-05 | 31.82 | 31.88 | ↑$0.06 (0.19%) | 31.76 | 31.88 | 6.20K |
| 2024-07-03 | 31.65 | 31.79 | ↑$0.14 (0.46%) | 31.65 | 31.80 | 10.64K |
| 2024-07-02 | 31.47 | 31.68 | ↑$0.21 (0.67%) | 31.47 | 31.69 | 30.27K |
| 2024-07-01 | 31.61 | 31.59 | ↓$0.02 (-0.07%) | 31.43 | 31.62 | 18.36K |
| 2024-06-28 | 31.85 | 31.57 | ↓$0.28 (-0.89%) | 31.54 | 31.85 | 4.66K |
| 2024-06-27 | 31.62 | 31.62 | ↑$0.00 (0.00%) | 31.55 | 31.67 | 19.99K |
| 2024-06-26 | 31.59 | 31.62 | ↑$0.03 (0.09%) | 31.48 | 31.63 | 8.50K |
| 2024-06-25 | 31.65 | 31.67 | ↑$0.02 (0.05%) | 31.57 | 31.69 | 8.35K |
| 2024-06-24 | 31.63 | 31.58 | ↓$0.05 (-0.15%) | 31.58 | 31.75 | 22.60K |
| 2024-06-21 | 31.83 | 31.63 | ↓$0.20 (-0.63%) | 31.56 | 31.83 | 35.04K |
| 2024-06-20 | 31.90 | 31.76 | ↓$0.14 (-0.44%) | 31.69 | 31.92 | 13.89K |
| 2024-06-18 | 31.72 | 31.79 | ↑$0.07 (0.22%) | 31.71 | 31.79 | 21.55K |
| 2024-06-17 | 31.44 | 31.68 | ↑$0.24 (0.76%) | 31.33 | 31.73 | 116.39K |
| 2024-06-14 | 31.27 | 31.42 | ↑$0.15 (0.48%) | 31.24 | 31.42 | 11.55K |
| 2024-06-13 | 31.45 | 31.38 | ↓$0.07 (-0.22%) | 31.21 | 31.45 | 23.47K |
Create an account or log in to view more rows.
$FLRG Nope
$FLRG all in
$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