Fidelity Fundamental Large Cap Value ETF

FFLV
🏛️ usa →
23.11
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 23.05 23.11 23.05 23.11 0.0M
2025-09-25 22.98 22.98 22.90 22.91 0.0M
2025-09-24 23.18 23.18 23.07 23.07 0.0M
2025-09-23 23.13 23.23 23.12 23.14 0.0M
2025-09-22 23.03 23.07 23.03 23.07 0.0M
2025-09-19 23.01 23.06 23.01 23.06 0.0M
2025-09-18 23.13 23.25 23.13 23.25 0.0M
2025-09-17 23.11 23.25 23.07 23.09 0.0M
2025-09-16 23.02 23.02 23.01 23.02 0.0M
2025-09-15 23.15 23.15 23.09 23.09 0.0M
2025-09-12 23.13 23.13 23.13 23.13 0.0M
2025-09-11 23.16 23.25 23.16 23.25 0.0M
2025-09-10 22.95 22.99 22.95 22.99 0.0M
2025-09-09 22.96 22.99 22.96 22.99 0.0M
2025-09-08 23.02 23.02 22.89 22.92 0.0M
2025-09-05 23.12 23.12 22.98 22.98 0.0M
2025-09-04 22.95 23.07 22.95 23.07 0.0M
2025-09-03 22.88 22.92 22.84 22.84 0.0M
2025-09-02 22.83 22.92 22.80 22.92 0.0M
2025-08-29 23.03 23.03 23.03 23.03 0.0M
2025-08-28 22.98 23.00 22.98 23.00 0.0M
2025-08-27 22.99 23.03 22.99 23.03 0.0M
2025-08-26 22.88 22.92 22.88 22.92 0.0M
2025-08-25 22.97 22.97 22.89 22.89 0.0M
2025-08-22 23.00 23.06 23.00 23.03 0.0M
2025-08-21 22.65 22.65 22.60 22.60 0.0M
2025-08-20 22.66 22.66 22.66 22.66 0.0M
2025-08-19 22.61 22.63 22.61 22.63 0.0M
2025-08-18 22.45 22.54 22.45 22.53 0.0M
2025-08-15 22.55 22.55 22.48 22.48 0.0M
2025-08-14 22.59 22.59 22.54 22.59 0.0M
2025-08-13 22.55 22.70 22.55 22.70 0.0M
2025-08-12 22.38 22.49 22.38 22.48 0.0M
2025-08-11 22.25 22.25 22.13 22.17 0.0M
2025-08-08 22.16 22.25 22.16 22.25 0.0M
2025-08-07 22.10 22.10 22.10 22.10 0.0M
2025-08-06 22.12 22.18 22.12 22.13 0.0M
2025-08-05 21.98 22.14 21.98 22.14 0.0M
2025-08-04 22.08 22.10 22.08 22.10 0.0M
2025-08-01 21.92 21.92 21.88 21.92 0.0M
2025-07-31 22.36 22.36 22.13 22.13 0.0M
2025-07-30 22.54 22.60 22.42 22.42 0.0M
2025-07-29 22.62 22.62 22.50 22.54 0.0M
2025-07-28 22.55 22.55 22.51 22.51 0.0M
2025-07-25 22.54 22.64 22.54 22.64 0.0M
2025-07-24 22.65 22.65 22.54 22.54 0.0M
2025-07-23 22.65 22.69 22.63 22.69 0.0M
2025-07-22 22.34 22.48 22.34 22.48 0.0M
2025-07-21 22.26 22.34 22.22 22.22 0.0M
2025-07-18 22.33 22.33 22.19 22.22 0.0M
2025-07-17 22.11 22.26 22.11 22.26 0.0M
2025-07-16 22.10 22.15 21.95 22.15 0.0M
2025-07-15 22.25 22.25 22.06 22.06 0.0M
2025-07-14 22.31 22.37 22.27 22.37 0.0M
2025-07-11 22.32 22.33 22.29 22.33 0.0M
2025-07-10 22.43 22.49 22.43 22.46 0.0M
2025-07-09 22.36 22.36 22.36 22.36 0.0M
2025-07-08 22.24 22.28 22.24 22.25 0.0M
2025-07-07 22.38 22.38 22.16 22.22 0.0M
2025-07-03 22.46 22.48 22.45 22.45 0.0M
2025-07-02 22.29 22.31 22.18 22.30 0.0M
2025-07-01 22.14 22.39 22.14 22.35 0.0M
2025-06-30 22.03 22.07 22.03 22.07 0.0M
2025-06-27 22.02 22.08 21.93 21.93 0.0M
2025-06-26 21.88 21.95 21.88 21.95 0.0M
2025-06-25 21.75 21.75 21.74 21.74 0.0M
2025-06-24 21.80 21.89 21.80 21.89 0.0M
2025-06-23 21.48 21.75 21.48 21.75 0.0M
2025-06-20 21.64 21.64 21.60 21.60 0.0M
2025-06-18 21.65 21.65 21.65 21.65 0.0M
2025-06-17 21.65 21.65 21.59 21.59 0.0M
2025-06-16 21.82 21.85 21.73 21.73 0.0M
2025-06-13 21.69 21.73 21.61 21.61 0.0M
2025-06-12 21.77 21.81 21.77 21.81 0.0M
2025-06-11 21.68 21.75 21.68 21.69 0.0M
2025-06-10 21.81 21.82 21.77 21.77 0.0M
2025-06-09 21.69 21.74 21.69 21.74 0.0M
2025-06-06 21.74 21.75 21.72 21.75 0.0M
2025-06-05 21.43 21.58 21.43 21.50 0.0M
2025-06-04 21.66 21.67 21.54 21.54 0.0M
2025-06-03 21.54 21.63 21.54 21.63 0.0M
2025-06-02 21.37 21.48 21.33 21.48 0.0M
2025-05-30 21.47 21.54 21.45 21.54 0.0M
2025-05-29 21.42 21.50 21.42 21.50 0.0M
2025-05-28 21.61 21.61 21.41 21.41 0.0M
2025-05-27 21.55 21.60 21.52 21.60 0.0M
2025-05-23 21.25 21.29 21.15 21.25 0.0M
2025-05-22 21.33 21.37 21.33 21.37 0.0M
2025-05-21 21.62 21.62 21.39 21.39 0.0M
2025-05-20 21.81 21.83 21.77 21.78 0.0M
2025-05-19 21.69 21.82 21.69 21.82 0.0M
2025-05-16 21.79 21.79 21.79 21.79 0.0M
2025-05-15 21.41 21.61 21.41 21.61 0.0M
2025-05-14 21.42 21.43 21.40 21.43 0.0M
2025-05-13 21.66 21.66 21.56 21.56 0.0M
2025-05-12 21.51 21.61 21.50 21.61 0.0M
2025-05-09 21.17 21.17 21.12 21.13 0.0M
2025-05-08 21.11 21.18 21.11 21.18 0.0M
2025-05-07 21.09 21.09 21.04 21.04 0.0M
2025-05-06 20.99 21.11 20.99 20.99 0.0M
2025-05-05 21.06 21.19 21.06 21.11 0.0M
2025-05-02 21.09 21.25 21.09 21.25 0.0M
2025-05-01 21.37 21.37 20.89 20.98 0.0M
2025-04-30 20.65 21.00 20.65 21.00 0.0M
2025-04-29 20.87 21.00 20.87 20.98 0.0M
2025-04-28 20.86 20.93 20.86 20.92 0.0M
2025-04-25 20.85 20.85 20.67 20.79 0.0M
2025-04-24 20.54 20.83 20.54 20.83 0.0M
2025-04-23 20.74 20.91 20.53 20.56 0.0M
2025-04-22 20.98 20.98 20.21 20.43 0.0M
2025-04-21 20.14 20.14 19.86 20.00 0.0M
2025-04-17 20.36 20.45 20.36 20.39 0.0M
2025-04-16 20.46 20.57 20.16 20.28 0.1M
2025-04-15 20.57 20.57 20.45 20.47 0.0M
2025-04-14 20.32 20.53 20.32 20.48 0.1M
2025-04-11 19.87 20.27 19.87 20.24 0.0M
2025-04-10 20.15 20.15 19.76 19.92 0.0M
2025-04-09 19.07 20.58 19.06 20.58 0.0M
2025-04-08 20.14 20.14 19.13 19.26 0.0M
2025-04-07 19.86 20.21 19.31 19.55 0.0M
2025-04-04 20.84 20.84 19.76 19.79 0.0M
2025-04-03 21.39 21.39 20.97 20.97 0.0M
2025-04-02 21.62 21.84 21.62 21.84 0.0M
2025-04-01 21.55 21.71 21.48 21.64 0.0M
2025-03-31 21.00 21.77 21.00 21.70 0.0M
2025-03-28 21.74 21.74 21.51 21.54 0.0M
2025-03-27 21.73 21.84 21.73 21.79 0.0M
2025-03-26 21.92 21.92 21.76 21.81 0.0M
2025-03-25 21.76 21.76 21.76 21.76 0.0M
2025-03-24 21.68 21.79 21.68 21.79 0.0M
2025-03-21 21.44 21.51 21.40 21.47 0.0M
2025-03-20 21.73 21.73 21.73 21.73 0.0M
2025-03-19 21.76 21.76 21.76 21.76 0.0M
2025-03-18 21.63 21.63 21.61 21.61 0.0M
2025-03-17 21.30 21.71 21.30 21.71 0.0M
2025-03-14 21.24 21.42 21.23 21.42 0.0M
2025-03-13 21.27 21.27 21.07 21.07 0.0M
2025-03-12 21.33 21.33 21.15 21.24 0.0M
2025-03-11 21.33 21.41 21.15 21.29 0.0M
2025-03-10 21.64 21.64 21.43 21.43 0.0M
2025-03-07 21.61 21.75 21.55 21.75 0.0M
2025-03-06 21.51 21.66 21.49 21.61 0.0M
2025-03-05 21.70 21.78 21.63 21.78 0.0M
2025-03-04 21.83 21.87 21.55 21.60 0.0M
2025-03-03 22.26 22.26 21.96 21.96 0.0M
2025-02-28 22.04 22.17 22.01 22.17 0.0M
2025-02-27 21.89 22.10 21.89 21.92 0.0M
2025-02-26 21.96 21.96 21.96 21.96 0.0M
2025-02-25 21.96 22.08 21.96 22.04 0.0M
2025-02-24 22.15 22.15 22.00 22.00 0.0M
2025-02-21 22.15 22.15 21.99 21.99 0.0M
2025-02-20 22.24 22.27 22.14 22.27 0.0M
2025-02-19 22.24 22.31 22.22 22.31 0.0M
2025-02-18 22.16 22.25 22.16 22.24 0.0M
2025-02-14 22.25 22.25 22.20 22.20 0.0M
2025-02-13 22.19 22.19 22.19 22.19 0.0M
2025-02-12 22.00 22.00 21.98 21.99 0.0M
2025-02-11 21.98 22.08 21.98 22.08 0.0M
2025-02-10 22.06 22.06 21.98 21.99 0.0M
2025-02-07 22.15 22.15 21.98 21.99 0.0M
2025-02-06 22.15 22.15 22.04 22.07 0.0M
2025-02-05 22.11 22.11 22.00 22.10 0.0M
2025-02-04 21.95 21.99 21.86 21.97 0.0M
2025-02-03 22.00 22.00 21.74 21.96 0.0M
2025-01-31 22.29 22.31 22.12 22.12 0.0M
2025-01-30 22.21 22.31 22.20 22.25 0.0M
2025-01-29 22.23 22.23 22.12 22.13 0.0M
2025-01-28 22.16 22.19 22.09 22.11 0.0M
2025-01-27 22.17 22.21 22.11 22.21 0.0M
2025-01-24 22.19 22.19 22.15 22.17 0.0M
2025-01-23 22.07 22.16 22.07 22.16 0.0M
2025-01-22 22.11 22.13 22.05 22.05 0.0M
2025-01-21 22.19 22.22 22.19 22.20 0.0M
2025-01-17 21.96 21.96 21.95 21.95 0.0M
2025-01-16 21.77 21.84 21.77 21.84 0.0M
2025-01-15 21.76 21.76 21.73 21.73 0.0M
2025-01-14 21.34 21.46 21.34 21.46 0.0M
2025-01-13 20.97 21.24 20.97 21.24 0.0M
2025-01-10 21.28 21.28 21.08 21.10 0.0M
2025-01-08 21.38 21.43 21.38 21.43 0.0M
2025-01-07 21.59 21.59 21.49 21.49 0.0M
2025-01-06 21.75 21.75 21.55 21.55 0.0M
2025-01-03 21.39 21.56 21.39 21.56 0.0M
2025-01-02 21.50 21.50 21.29 21.37 0.0M