Fidelity Fundamental Large Cap Growth ETF

FFLG
🏛️ usa →
29.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.06 29.14 28.89 29.14 0.0M
2025-09-25 28.89 29.11 28.73 29.00 0.0M
2025-09-24 29.48 29.48 29.12 29.18 0.0M
2025-09-23 29.78 29.78 29.37 29.41 0.0M
2025-09-22 29.50 29.79 29.45 29.78 0.1M
2025-09-19 29.46 29.58 29.34 29.58 0.0M
2025-09-18 29.33 29.48 29.25 29.36 0.0M
2025-09-17 29.28 29.28 28.91 29.11 0.1M
2025-09-16 29.43 29.43 29.23 29.29 0.0M
2025-09-15 29.11 29.33 29.11 29.30 0.1M
2025-09-12 29.14 29.14 29.02 29.07 0.0M
2025-09-11 29.18 29.18 29.02 29.05 0.1M
2025-09-10 29.13 29.14 28.91 29.01 0.1M
2025-09-09 28.69 28.79 28.57 28.78 0.1M
2025-09-08 28.47 28.69 28.47 28.62 0.0M
2025-09-05 28.57 28.58 28.06 28.31 0.0M
2025-09-04 28.15 28.47 28.15 28.46 0.1M
2025-09-03 28.02 28.18 27.95 28.06 0.0M
2025-09-02 27.56 27.84 27.45 27.80 0.0M
2025-08-29 28.32 28.32 27.96 28.03 0.1M
2025-08-28 28.30 28.51 28.18 28.49 0.1M
2025-08-27 28.26 28.32 28.15 28.29 0.0M
2025-08-26 28.04 28.28 27.98 28.28 0.0M
2025-08-25 28.10 28.24 28.04 28.06 0.1M
2025-08-22 27.62 28.20 27.62 28.07 0.0M
2025-08-21 27.66 27.74 27.52 27.64 0.0M
2025-08-20 27.80 27.83 27.27 27.72 0.0M
2025-08-19 28.33 28.33 27.85 27.89 0.1M
2025-08-18 28.30 28.40 28.26 28.39 0.0M
2025-08-15 28.43 28.43 28.24 28.34 0.0M
2025-08-14 28.22 28.42 28.22 28.39 0.0M
2025-08-13 28.60 28.62 28.33 28.41 0.1M
2025-08-12 28.32 28.48 28.17 28.48 0.0M
2025-08-11 28.27 28.35 28.08 28.15 0.1M
2025-08-08 28.12 28.26 28.07 28.25 0.0M
2025-08-07 28.09 28.18 27.74 27.96 0.0M
2025-08-06 27.58 27.94 27.58 27.92 0.0M
2025-08-05 27.75 27.84 27.52 27.55 0.0M
2025-08-04 27.34 27.70 27.34 27.67 0.0M
2025-08-01 27.28 27.34 27.00 27.12 0.0M
2025-07-31 28.20 28.23 27.75 27.82 0.1M
2025-07-30 27.56 27.68 27.44 27.60 0.0M
2025-07-29 27.67 27.72 27.43 27.43 0.0M
2025-07-28 27.67 27.67 27.55 27.63 0.0M
2025-07-25 27.45 27.57 27.45 27.54 0.1M
2025-07-24 27.43 27.48 27.32 27.41 0.0M
2025-07-23 27.21 27.32 27.11 27.30 0.0M
2025-07-22 27.29 27.29 26.88 27.08 0.0M
2025-07-21 27.25 27.43 27.25 27.30 0.0M
2025-07-18 27.35 27.42 27.14 27.22 0.0M
2025-07-17 27.07 27.30 27.07 27.24 0.0M
2025-07-16 27.00 27.05 26.84 27.04 0.0M
2025-07-15 27.09 27.11 26.89 26.89 0.0M
2025-07-14 26.77 26.90 26.71 26.86 0.0M
2025-07-11 26.74 26.85 26.72 26.77 0.0M
2025-07-10 26.86 26.88 26.68 26.86 0.0M
2025-07-09 26.64 26.85 26.64 26.85 0.0M
2025-07-08 26.64 26.64 26.47 26.51 0.0M
2025-07-07 26.65 26.67 26.45 26.61 0.0M
2025-07-03 26.59 26.80 26.59 26.76 0.1M
2025-07-02 26.25 26.51 26.25 26.50 0.0M
2025-07-01 26.51 26.56 26.21 26.28 0.0M
2025-06-30 26.61 26.61 26.44 26.57 0.0M
2025-06-27 26.31 26.43 26.21 26.43 0.0M
2025-06-26 26.04 26.23 25.94 26.16 0.0M
2025-06-25 25.95 26.00 25.90 25.94 0.0M
2025-06-24 25.63 25.84 25.63 25.83 0.0M
2025-06-23 25.14 25.37 25.01 25.36 0.1M
2025-06-20 25.48 25.48 25.12 25.20 0.1M
2025-06-18 25.33 25.50 25.26 25.30 0.0M
2025-06-17 25.35 25.48 25.28 25.32 0.0M
2025-06-16 25.28 25.52 25.28 25.44 0.0M
2025-06-13 25.16 25.37 25.06 25.13 0.0M
2025-06-12 25.32 25.49 25.32 25.47 0.0M
2025-06-11 25.55 25.64 25.36 25.41 0.0M
2025-06-10 25.40 25.49 25.37 25.47 0.0M
2025-06-09 25.46 25.51 25.41 25.42 0.0M
2025-06-06 25.37 25.49 25.33 25.39 0.0M
2025-06-05 25.33 25.48 25.12 25.15 0.0M
2025-06-04 25.12 25.30 25.12 25.26 0.0M
2025-06-03 24.88 25.13 24.88 25.06 0.0M
2025-06-02 24.54 24.87 24.54 24.84 0.0M
2025-05-30 24.68 24.68 24.38 24.65 0.0M
2025-05-29 25.01 25.01 24.64 24.71 0.0M
2025-05-28 24.75 24.82 24.60 24.60 0.0M
2025-05-27 24.49 24.77 24.49 24.73 0.0M
2025-05-23 23.96 24.30 23.96 24.16 0.0M
2025-05-22 24.32 24.54 24.32 24.37 0.0M
2025-05-21 24.44 24.80 24.23 24.32 0.0M
2025-05-20 24.71 24.72 24.54 24.67 0.0M
2025-05-19 24.36 24.81 24.35 24.79 0.0M
2025-05-16 24.64 24.77 24.59 24.73 0.0M
2025-05-15 24.57 24.70 24.39 24.57 0.0M
2025-05-14 24.60 24.72 24.59 24.70 0.0M
2025-05-13 24.16 24.57 24.16 24.49 0.0M
2025-05-12 23.88 24.00 23.71 24.00 0.0M
2025-05-09 23.13 23.21 22.87 22.96 0.0M
2025-05-08 23.06 23.21 22.86 23.02 0.0M
2025-05-07 22.82 22.87 22.55 22.82 0.0M
2025-05-06 22.63 22.88 22.63 22.73 0.0M
2025-05-05 22.84 23.08 22.84 22.95 0.0M
2025-05-02 22.95 23.23 22.89 23.10 0.0M
2025-05-01 22.83 23.01 22.68 22.68 0.0M
2025-04-30 21.94 22.40 21.77 22.36 0.0M
2025-04-29 22.18 22.48 22.18 22.43 0.1M
2025-04-28 22.41 22.43 22.03 22.34 0.0M
2025-04-25 22.06 22.40 22.04 22.37 0.0M
2025-04-24 21.46 22.04 21.46 22.04 0.0M
2025-04-23 21.55 21.80 21.30 21.35 0.1M
2025-04-22 20.41 20.92 20.41 20.76 0.1M
2025-04-21 20.37 20.46 19.94 20.18 0.1M
2025-04-17 20.83 20.90 20.59 20.73 0.1M
2025-04-16 20.91 21.08 20.41 20.74 0.1M
2025-04-15 21.42 21.53 21.29 21.37 0.1M
2025-04-14 21.92 21.92 21.21 21.37 1.3M
2025-04-11 20.82 21.29 20.71 21.24 0.1M
2025-04-10 21.32 21.32 20.34 20.87 0.1M
2025-04-09 19.26 21.96 19.26 21.84 0.1M
2025-04-08 20.72 20.81 19.16 19.47 0.1M
2025-04-07 18.85 20.62 18.62 19.84 0.3M
2025-04-04 20.08 20.27 19.64 19.65 0.1M
2025-04-03 21.52 21.52 20.97 20.99 0.1M
2025-04-02 22.14 22.60 22.01 22.57 0.0M
2025-04-01 22.10 22.38 21.93 22.35 0.1M
2025-03-31 21.84 22.16 21.44 22.14 0.1M
2025-03-28 22.68 22.75 22.12 22.16 0.0M
2025-03-27 23.01 23.12 22.80 22.85 0.1M
2025-03-26 23.63 23.63 22.98 23.05 0.0M
2025-03-25 23.77 23.77 23.62 23.72 0.0M
2025-03-24 23.37 23.67 23.37 23.61 0.0M
2025-03-21 22.55 23.03 22.55 23.00 0.0M
2025-03-20 22.69 23.21 22.69 22.89 0.0M
2025-03-19 22.62 23.12 22.55 22.91 0.0M
2025-03-18 22.79 22.79 22.38 22.50 0.0M
2025-03-17 22.85 23.13 22.78 22.97 0.0M
2025-03-14 22.54 22.86 22.52 22.86 0.0M
2025-03-13 22.67 22.74 22.16 22.23 0.1M
2025-03-12 22.83 22.95 22.47 22.74 0.1M
2025-03-11 22.14 22.65 22.10 22.33 0.2M
2025-03-10 22.73 22.85 22.03 22.28 0.2M
2025-03-07 23.21 23.36 22.67 23.28 0.1M
2025-03-06 23.65 23.88 23.20 23.28 0.0M
2025-03-05 23.81 24.21 23.67 24.12 0.1M
2025-03-04 23.47 24.14 23.18 23.70 0.1M
2025-03-03 24.76 24.76 23.69 23.88 0.1M
2025-02-28 24.06 24.60 23.93 24.60 0.1M
2025-02-27 25.27 25.27 24.17 24.19 0.0M
2025-02-26 24.94 25.25 24.84 24.97 0.0M
2025-02-25 25.06 25.06 24.50 24.77 0.1M
2025-02-24 25.57 25.59 25.07 25.14 0.1M
2025-02-21 26.23 26.23 25.44 25.44 0.0M
2025-02-20 26.37 26.37 26.03 26.22 0.0M
2025-02-19 26.33 26.45 26.23 26.41 0.0M
2025-02-18 26.64 26.67 26.31 26.44 0.0M
2025-02-14 26.35 26.52 26.33 26.52 0.0M
2025-02-13 26.09 26.36 26.09 26.36 0.0M
2025-02-12 25.71 26.04 25.71 25.96 0.0M
2025-02-11 26.00 26.13 26.00 26.02 0.0M
2025-02-10 26.11 26.24 26.11 26.16 0.0M
2025-02-07 26.24 26.31 25.87 25.89 0.1M
2025-02-06 26.06 26.22 26.02 26.22 0.0M
2025-02-05 25.76 25.98 25.73 25.96 0.0M
2025-02-04 25.70 25.88 25.66 25.87 0.0M
2025-02-03 25.17 25.74 25.17 25.53 0.1M
2025-01-31 26.21 26.41 25.86 25.86 0.1M
2025-01-30 26.09 26.09 25.75 26.06 0.0M
2025-01-29 26.02 26.02 25.70 25.91 0.0M
2025-01-28 25.51 26.07 25.33 26.02 0.1M
2025-01-27 25.26 25.54 25.15 25.36 0.1M
2025-01-24 26.60 26.62 26.35 26.43 0.0M
2025-01-23 26.24 26.57 26.24 26.57 0.1M
2025-01-22 26.33 26.46 26.28 26.40 0.0M
2025-01-21 25.82 26.01 25.64 25.98 0.1M
2025-01-17 25.79 25.80 25.62 25.71 0.0M
2025-01-16 25.71 25.71 25.40 25.40 0.0M
2025-01-15 25.39 25.59 25.38 25.52 0.0M
2025-01-14 25.26 25.30 24.82 24.98 0.2M
2025-01-13 24.79 25.04 24.72 25.04 0.0M
2025-01-10 25.32 25.38 24.95 25.18 0.0M
2025-01-08 25.59 25.62 25.40 25.55 0.2M
2025-01-07 26.28 26.28 25.48 25.57 0.1M
2025-01-06 26.01 26.27 26.01 26.13 0.1M
2025-01-03 25.34 25.70 25.34 25.69 0.0M
2025-01-02 25.37 25.46 24.99 25.24 0.1M