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
2024-12-31 22.70 22.70 21.41 21.42 0.0M
2024-12-30 21.50 21.50 21.35 21.35 0.0M
2024-12-27 21.51 21.51 21.50 21.51 0.0M
2024-12-26 21.46 21.66 21.46 21.66 0.0M
2024-12-24 21.37 21.60 21.37 21.60 0.0M
2024-12-23 21.37 21.47 21.26 21.47 0.0M
2024-12-20 21.19 21.52 21.19 21.40 0.0M
2024-12-19 21.49 21.49 21.31 21.33 0.0M
2024-12-18 21.93 21.93 21.35 21.35 0.0M
2024-12-17 21.94 21.94 21.89 21.90 0.0M
2024-12-16 22.15 22.16 22.04 22.04 0.0M
2024-12-13 22.22 22.22 22.19 22.22 0.0M
2024-12-12 22.33 22.33 22.22 22.22 0.0M
2024-12-11 22.33 22.34 22.33 22.34 0.0M
2024-12-10 22.41 22.45 22.38 22.38 0.0M
2024-12-09 22.78 22.78 22.63 22.63 0.0M
2024-12-06 22.82 22.82 22.79 22.79 0.0M
2024-12-05 22.88 23.01 22.88 22.95 0.0M
2024-12-04 22.99 22.99 22.90 22.97 0.0M
2024-12-03 23.50 23.50 23.08 23.08 0.0M
2024-12-02 25.00 25.00 23.10 23.15 0.0M
2024-11-29 23.31 23.37 23.30 23.35 0.0M
2024-11-27 23.27 23.27 23.23 23.23 0.0M
2024-11-26 23.15 23.24 23.15 23.24 0.0M
2024-11-25 23.18 23.36 23.18 23.28 0.0M
2024-11-22 23.11 23.11 23.11 23.11 0.0M
2024-11-21 22.94 22.94 22.94 22.94 0.0M
2024-11-20 22.60 22.60 22.60 22.60 0.0M
2024-11-19 22.53 22.53 22.53 22.53 0.0M
2024-11-18 22.59 22.60 22.59 22.60 0.0M
2024-11-15 22.49 22.49 22.49 22.49 0.0M
2024-11-14 22.57 22.57 22.56 22.56 0.0M
2024-11-13 22.73 22.73 22.67 22.67 0.0M
2024-11-12 22.90 22.90 22.71 22.71 0.0M
2024-11-11 22.95 23.03 22.94 22.94 0.0M
2024-11-08 22.74 22.79 22.74 22.79 0.0M
2024-11-07 22.70 22.73 22.70 22.72 0.0M
2024-11-06 22.66 22.67 22.66 22.67 0.0M
2024-11-05 21.91 21.96 21.89 21.96 0.0M
2024-11-04 21.78 21.82 21.76 21.76 0.0M
2024-11-01 21.92 21.92 21.77 21.77 0.0M
2024-10-31 21.91 21.91 21.85 21.85 0.0M
2024-10-30 21.99 21.99 21.93 21.93 0.0M
2024-10-29 21.86 21.86 21.86 21.86 0.0M
2024-10-28 21.98 22.03 21.97 22.02 0.0M
2024-10-25 22.01 22.01 21.91 21.91 0.0M
2024-10-24 22.03 22.12 22.03 22.12 0.0M
2024-10-23 22.04 22.09 22.04 22.09 0.0M
2024-10-22 22.14 22.14 22.14 22.14 0.0M
2024-10-21 22.34 22.34 22.11 22.11 0.0M
2024-10-18 22.35 22.37 22.35 22.37 0.0M
2024-10-17 24.36 24.36 22.37 22.39 0.0M
2024-10-16 22.25 22.43 22.25 22.43 0.0M
2024-10-15 22.32 22.32 22.14 22.14 0.0M
2024-10-14 22.17 22.33 22.17 22.33 0.0M
2024-10-11 22.19 22.19 22.17 22.17 0.0M
2024-10-10 21.95 21.97 21.91 21.91 0.0M
2024-10-09 21.90 21.97 21.90 21.97 0.0M
2024-10-08 21.78 21.87 21.78 21.86 0.0M
2024-10-07 21.91 21.91 21.82 21.87 0.0M
2024-10-04 21.88 22.02 21.88 22.02 0.0M
2024-10-03 21.83 21.83 21.82 21.82 0.0M
2024-10-02 21.96 21.96 21.91 21.92 0.0M
2024-10-01 21.95 22.00 21.91 21.96 0.0M
2024-09-30 21.94 22.00 21.94 22.00 0.0M
2024-09-27 21.98 21.98 21.98 21.98 0.0M
2024-09-26 21.87 21.87 21.85 21.85 0.0M
2024-09-25 21.89 21.89 21.78 21.78 0.0M
2024-09-24 21.92 21.92 21.92 21.92 0.0M
2024-09-23 19.91 21.91 19.91 21.90 0.0M
2024-09-20 21.83 21.83 21.73 21.82 0.0M
2024-09-19 21.97 22.02 21.94 22.00 0.0M
2024-09-18 21.79 21.95 21.78 21.78 0.0M
2024-09-17 21.88 21.88 21.78 21.79 0.0M
2024-09-16 21.71 21.75 21.68 21.75 0.0M
2024-09-13 21.38 21.54 21.38 21.54 0.0M
2024-09-12 21.33 21.33 21.30 21.30 0.0M
2024-09-11 20.93 21.20 20.82 21.19 0.0M
2024-09-10 21.35 21.35 21.13 21.22 0.0M
2024-09-09 21.39 21.46 21.23 21.34 0.0M
2024-09-06 21.34 21.34 21.18 21.18 0.0M
2024-09-05 21.70 21.70 21.41 21.41 0.0M
2024-09-04 21.67 21.67 21.60 21.60 0.0M
2024-09-03 21.69 21.76 21.65 21.65 0.0M
2024-08-30 21.87 21.94 21.75 21.94 0.0M
2024-08-29 21.88 21.89 21.80 21.81 0.0M
2024-08-28 21.77 21.77 21.72 21.72 0.0M
2024-08-27 21.78 21.78 21.76 21.76 0.0M
2024-08-26 21.92 21.92 21.80 21.80 0.0M
2024-08-23 21.49 21.73 21.49 21.73 0.0M
2024-08-22 21.45 21.45 21.36 21.38 0.0M
2024-08-21 21.35 21.40 21.35 21.40 0.0M
2024-08-20 21.40 21.40 21.30 21.30 0.0M
2024-08-19 21.36 21.46 21.36 21.46 0.0M
2024-08-16 21.30 21.32 21.22 21.29 0.0M
2024-08-15 21.23 21.25 21.22 21.25 0.0M
2024-08-14 21.61 21.61 20.87 20.95 0.0M
2024-08-13 20.68 20.82 20.68 20.82 0.0M
2024-08-12 20.69 20.69 20.59 20.59 0.0M
2024-08-09 20.54 20.72 20.54 20.72 0.0M
2024-08-08 20.62 20.70 20.62 20.65 0.0M
2024-08-07 20.48 20.52 20.32 20.32 0.0M
2024-08-06 20.36 20.63 20.27 20.40 0.0M
2024-08-05 20.10 20.33 20.10 20.21 0.0M
2024-08-02 20.35 20.80 20.35 20.70 0.0M
2024-08-01 21.51 21.51 21.05 21.13 0.0M
2024-07-31 21.53 21.89 21.50 21.50 0.2M
2024-07-30 21.27 21.36 21.27 21.36 0.0M
2024-07-29 21.15 21.15 21.14 21.15 0.0M
2024-07-26 21.16 21.16 21.14 21.14 0.0M
2024-07-25 21.01 21.01 20.82 20.82 0.0M
2024-07-24 20.77 20.86 20.68 20.68 0.0M
2024-07-23 20.93 20.93 20.87 20.87 0.0M
2024-07-22 20.89 20.95 20.89 20.95 0.0M
2024-07-19 20.96 20.96 20.85 20.85 0.0M
2024-07-18 21.12 21.12 21.07 21.07 0.0M
2024-07-17 21.34 21.36 21.30 21.30 0.0M
2024-07-16 21.01 21.22 21.01 21.22 0.0M
2024-07-15 20.92 20.94 20.83 20.83 0.0M
2024-07-12 20.75 20.82 20.75 20.75 0.0M
2024-07-11 20.53 20.64 20.53 20.64 0.0M
2024-07-10 20.22 20.34 20.21 20.34 0.0M
2024-07-09 20.22 20.27 20.14 20.18 0.0M
2024-07-08 20.21 20.94 20.21 20.94 0.0M
2024-07-05 20.23 20.23 20.23 20.23 0.0M
2024-07-03 20.39 20.39 20.34 20.34 0.0M
2024-07-02 20.22 20.32 20.22 20.32 0.0M
2024-07-01 20.41 20.41 20.24 20.24 0.0M
2024-06-28 20.24 20.35 20.24 20.31 0.0M
2024-06-27 20.21 20.24 20.20 20.24 0.0M
2024-06-26 20.20 20.23 20.20 20.23 0.0M
2024-06-25 20.31 20.31 20.27 20.30 0.0M
2024-06-24 20.47 20.50 20.46 20.50 0.0M
2024-06-21 20.35 20.35 20.26 20.26 0.0M
2024-06-20 20.34 20.41 20.34 20.39 0.0M
2024-06-18 20.29 20.29 20.24 20.27 0.0M
2024-06-17 20.15 20.23 20.15 20.23 0.0M
2024-06-14 20.03 20.13 20.03 20.13 0.0M
2024-06-13 20.30 20.30 20.30 20.30 0.0M
2024-06-12 20.42 20.42 20.39 20.39 0.0M
2024-06-11 20.31 20.39 20.31 20.38 0.0M
2024-06-10 20.50 20.50 20.50 20.50 0.0M
2024-06-07 20.47 20.56 20.47 20.52 0.0M
2024-06-06 20.60 20.60 20.48 20.51 0.0M
2024-06-05 20.57 20.59 20.57 20.58 0.0M
2024-06-04 20.54 20.55 20.54 20.55 0.0M
2024-06-03 20.68 20.68 20.68 20.68 0.0M
2024-05-31 20.70 20.85 20.70 20.85 0.0M
2024-05-30 20.53 20.53 20.53 20.53 0.0M
2024-05-29 20.35 20.36 20.35 20.36 0.0M
2024-05-28 20.72 20.72 20.61 20.61 0.0M
2024-05-24 20.78 20.78 20.73 20.73 0.0M
2024-05-23 20.84 20.84 20.68 20.68 0.0M
2024-05-22 21.03 21.03 20.95 20.95 0.0M
2024-05-21 21.04 21.09 21.04 21.09 0.0M
2024-05-20 21.23 21.23 21.03 21.03 0.0M
2024-05-17 21.13 21.15 21.11 21.15 0.0M
2024-05-16 21.21 21.21 21.14 21.14 0.0M
2024-05-15 21.11 21.15 21.07 21.15 0.0M
2024-05-14 21.00 21.03 21.00 21.03 0.0M
2024-05-13 20.97 20.97 20.92 20.93 0.0M
2024-05-10 20.92 20.95 20.92 20.95 0.0M
2024-05-09 20.77 20.87 20.77 20.87 0.0M
2024-05-08 20.60 20.66 20.60 20.66 0.0M
2024-05-07 20.58 20.58 20.58 20.58 0.0M
2024-05-06 20.49 20.49 20.43 20.47 0.0M
2024-05-03 20.32 20.35 20.29 20.35 0.0M
2024-05-02 20.23 20.23 20.23 20.23 0.0M
2024-05-01 20.14 20.28 20.11 20.11 0.0M
2024-04-30 20.38 20.43 20.28 20.28 0.0M
2024-04-29 20.51 20.55 20.51 20.53 0.0M
2024-04-26 20.45 20.50 20.44 20.44 0.0M
2024-04-25 20.45 20.55 20.43 20.49 0.0M
2024-04-24 20.57 20.61 20.50 20.61 0.0M
2024-04-23 20.66 20.66 20.64 20.64 0.0M
2024-04-22 20.57 20.57 20.49 20.49 0.0M
2024-04-19 20.34 20.34 20.34 20.34 0.0M
2024-04-18 20.25 20.25 20.18 20.18 0.0M
2024-04-17 20.27 20.27 20.10 20.10 0.0M
2024-04-16 20.22 20.22 20.22 20.22 0.0M
2024-04-15 20.62 20.62 20.27 20.27 0.0M
2024-04-12 20.65 20.65 20.34 20.36 0.0M
2024-04-11 20.84 20.84 20.62 20.71 0.0M
2024-04-10 20.74 20.82 20.73 20.82 0.0M
2024-04-09 21.01 21.07 21.00 21.07 0.0M
2024-04-08 21.06 21.08 21.06 21.08 0.0M
2024-04-05 20.91 21.03 20.91 21.03 0.0M
2024-04-04 21.16 21.21 20.88 20.89 0.0M
2024-04-03 21.08 21.09 21.06 21.06 0.0M
2024-04-02 21.02 21.06 20.99 21.06 0.0M
2024-04-01 21.40 21.40 21.19 21.23 0.0M
2024-03-28 21.28 21.35 21.28 21.35 0.0M
2024-03-27 21.14 21.22 21.08 21.22 0.0M
2024-03-26 21.04 21.04 20.96 20.96 0.0M
2024-03-25 20.80 20.99 20.80 20.95 0.0M
2024-03-22 21.06 21.06 20.92 20.93 0.0M
2024-03-21 20.97 21.01 20.97 21.01 0.0M
2024-03-20 20.71 20.86 20.69 20.85 0.0M
2024-03-19 20.62 20.69 20.62 20.69 0.0M
2024-03-18 20.59 20.62 20.59 20.59 0.0M
2024-03-15 20.55 20.58 20.55 20.55 0.0M
2024-03-14 20.55 20.58 20.50 20.58 0.0M
2024-03-13 20.78 20.78 20.73 20.73 0.0M
2024-03-12 20.57 20.65 20.56 20.65 0.0M
2024-03-11 20.57 20.59 20.57 20.58 0.0M
2024-03-08 20.61 20.62 20.52 20.52 0.0M
2024-03-07 20.57 20.57 20.51 20.55 0.0M
2024-03-06 20.39 20.44 20.38 20.40 0.0M
2024-03-05 20.33 20.33 20.22 20.25 0.0M
2024-03-04 20.29 20.33 20.26 20.26 0.0M
2024-03-01 20.20 20.25 20.20 20.25 0.0M
2024-02-29 20.16 20.21 20.12 20.21 0.0M
2024-02-28 20.12 20.15 20.11 20.12 0.0M
2024-02-27 20.17 20.19 20.17 20.19 0.0M
2024-02-26 21.89 21.89 20.12 20.12 0.0M