Fidelity U.S. Multifactor ETF

FLRG
🏛️ usa →
38.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:45 38.24 38.24 38.24 38.24 0.7K
10:07 38.27 38.27 38.27 38.27 0.1K
10:16 38.17 38.17 38.17 38.17 0.2K
10:19 38.21 38.21 38.21 38.21 0.6K
10:22 38.18 38.18 38.18 38.18 0.5K
10:25 38.17 38.17 38.17 38.17 0.7K
10:28 38.17 38.17 38.17 38.17 0.5K
10:29 38.17 38.17 38.17 38.17 0.3K
10:30 38.17 38.17 38.17 38.17 0.6K
10:35 38.16 38.16 38.16 38.16 0.5K
10:38 38.20 38.20 38.20 38.20 0.7K
10:42 38.23 38.23 38.23 38.23 0.7K
10:46 38.17 38.17 38.17 38.17 0.4K
10:48 38.18 38.18 38.18 38.18 0.8K
10:52 38.21 38.21 38.21 38.21 0.5K
10:54 38.19 38.19 38.19 38.19 0.7K
11:16 38.16 38.16 38.16 38.16 2.1K
11:17 38.17 38.17 38.17 38.17 1.6K
11:18 38.16 38.19 38.15 38.19 5.2K
11:19 38.16 38.16 38.16 38.16 1.0K
11:22 38.19 38.19 38.19 38.19 2.3K
11:24 38.18 38.18 38.18 38.18 1.9K
11:26 38.22 38.22 38.22 38.22 1.6K
11:33 38.24 38.24 38.24 38.24 1.8K
11:40 38.18 38.23 38.18 38.23 1.7K
11:41 38.21 38.21 38.18 38.18 1.2K
11:46 38.21 38.21 38.21 38.21 1.0K
11:47 38.22 38.22 38.22 38.22 1.6K
11:52 38.18 38.18 38.18 38.18 1.4K
11:56 38.17 38.17 38.17 38.17 4.3K
11:58 38.19 38.19 38.19 38.19 0.9K
12:00 38.18 38.18 38.18 38.18 2.6K
12:03 38.15 38.15 38.15 38.15 2.8K
12:05 38.18 38.18 38.18 38.18 1.1K
12:06 38.16 38.16 38.16 38.16 2.3K
12:08 38.15 38.15 38.15 38.15 1.2K
12:11 38.21 38.21 38.21 38.21 0.7K
12:12 38.19 38.19 38.19 38.19 1.0K
12:14 38.21 38.21 38.21 38.21 1.4K
12:16 38.20 38.20 38.20 38.20 1.0K
12:35 38.24 38.24 38.24 38.24 0.1K
12:39 38.28 38.28 38.28 38.28 0.4K
12:46 38.30 38.30 38.30 38.30 4.7K
12:49 38.31 38.32 38.31 38.32 5.8K
12:56 38.32 38.33 38.32 38.33 1.1K
13:07 38.35 38.36 38.35 38.36 2.0K
13:10 38.35 38.35 38.35 38.35 0.2K
13:13 38.37 38.37 38.37 38.37 2.0K
13:15 38.36 38.36 38.36 38.36 0.3K
13:17 38.33 38.33 38.33 38.33 0.2K
13:23 38.34 38.34 38.34 38.34 2.1K
13:29 38.32 38.32 38.32 38.32 0.2K
13:32 38.34 38.34 38.34 38.34 0.3K
13:50 38.30 38.30 38.30 38.30 0.1K
13:52 38.34 38.34 38.30 38.30 1.1K
14:36 38.35 38.35 38.35 38.35 0.4K
14:52 38.36 38.36 38.36 38.36 0.5K
14:58 38.36 38.36 38.36 38.36 0.2K
15:22 38.33 38.33 38.33 38.33 0.2K
15:41 38.35 38.35 38.35 38.35 0.8K
15:47 38.35 38.35 38.35 38.35 0.4K
15:50 38.34 38.36 38.34 38.36 0.2K
15:51 38.35 38.35 38.35 38.35 0.1K
15:52 38.37 38.37 38.37 38.37 0.6K
15:59 38.33 38.36 38.33 38.36 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 38.14 38.37 38.14 38.36 0.1M
2025-09-25 38.14 38.14 37.94 38.10 0.0M
2025-09-24 38.33 38.33 38.11 38.20 0.0M
2025-09-23 38.31 38.41 38.19 38.25 0.0M
2025-09-22 38.18 38.43 38.15 38.42 0.0M
2025-09-19 38.09 38.17 37.98 38.16 0.0M
2025-09-18 38.07 38.25 38.07 38.14 0.0M
2025-09-17 37.96 38.05 37.91 37.98 0.0M
2025-09-16 38.08 38.08 37.86 37.95 0.0M
2025-09-15 38.13 38.14 38.02 38.07 0.0M
2025-09-12 38.17 38.22 38.11 38.13 0.0M
2025-09-11 37.95 38.26 37.95 38.21 0.0M
2025-09-10 37.90 37.91 37.73 37.80 0.0M
2025-09-09 37.68 37.76 37.59 37.76 0.0M
2025-09-08 37.58 37.69 37.57 37.67 0.0M
2025-09-05 37.72 37.81 37.39 37.56 0.0M
2025-09-04 37.44 37.66 37.38 37.65 0.0M
2025-09-03 37.38 37.40 37.21 37.37 0.0M
2025-09-02 36.91 37.18 36.89 37.17 0.0M
2025-08-29 37.29 37.29 37.09 37.18 0.0M
2025-08-28 37.35 37.38 37.22 37.36 0.0M
2025-08-27 37.22 37.34 37.22 37.32 0.0M
2025-08-26 37.07 37.22 37.07 37.19 0.0M
2025-08-25 37.16 37.24 37.12 37.12 0.0M
2025-08-22 37.04 37.35 37.04 37.23 0.0M
2025-08-21 36.78 36.94 36.74 36.82 0.0M
2025-08-20 36.75 36.92 36.69 36.92 0.0M
2025-08-19 37.00 37.12 36.87 36.89 0.0M
2025-08-18 37.01 37.07 36.93 37.03 0.0M
2025-08-15 37.18 37.18 37.02 37.06 0.0M
2025-08-14 37.02 37.16 37.00 37.13 0.0M
2025-08-13 37.14 37.18 37.04 37.18 0.0M
2025-08-12 36.77 37.03 36.75 37.01 0.0M
2025-08-11 36.75 36.81 36.63 36.63 0.0M
2025-08-08 36.51 36.79 36.51 36.75 0.0M
2025-08-07 36.62 36.71 36.26 36.41 0.1M
2025-08-06 36.39 36.58 36.36 36.55 0.0M
2025-08-05 36.41 36.46 36.22 36.27 0.0M
2025-08-04 35.99 36.49 35.99 36.39 0.1M
2025-08-01 36.03 36.03 35.73 35.83 0.1M
2025-07-31 36.60 36.66 36.14 36.26 0.1M
2025-07-30 36.39 36.50 36.15 36.28 0.3M
2025-07-29 36.41 36.51 36.31 36.33 0.0M
2025-07-28 36.40 36.40 36.23 36.30 0.0M
2025-07-25 36.36 36.45 36.29 36.40 0.0M
2025-07-24 36.34 36.39 36.26 36.29 0.0M
2025-07-23 36.13 36.30 36.06 36.28 0.0M
2025-07-22 35.91 36.06 35.89 35.98 0.0M
2025-07-21 36.00 36.12 35.94 35.95 0.0M
2025-07-18 36.11 36.11 35.91 35.95 0.0M
2025-07-17 35.82 36.06 35.82 36.00 0.0M
2025-07-16 35.75 35.85 35.55 35.85 0.0M
2025-07-15 36.10 36.10 35.68 35.68 0.0M
2025-07-14 35.88 35.96 35.75 35.92 0.0M
2025-07-11 35.90 35.94 35.83 35.83 0.0M
2025-07-10 36.01 36.16 35.92 36.08 0.1M
2025-07-09 36.00 36.03 35.87 36.01 0.0M
2025-07-08 35.92 35.94 35.80 35.82 0.0M
2025-07-07 36.09 36.15 35.75 35.89 0.0M
2025-07-03 36.02 36.19 35.96 36.19 0.0M
2025-07-02 35.82 35.87 35.72 35.87 0.0M
2025-07-01 35.94 36.00 35.89 35.95 0.0M
2025-06-30 35.85 35.96 35.71 35.95 0.0M
2025-06-27 35.51 35.77 35.50 35.65 0.0M
2025-06-26 35.34 35.47 35.29 35.47 0.0M
2025-06-25 35.36 35.40 35.19 35.22 0.0M
2025-06-24 35.24 35.40 35.22 35.33 0.0M
2025-06-23 34.73 35.11 34.72 35.10 0.0M
2025-06-20 34.96 34.96 34.67 34.78 0.0M
2025-06-18 35.07 35.16 34.90 34.90 0.0M
2025-06-17 35.11 35.20 34.96 34.97 0.0M
2025-06-16 35.38 35.38 35.12 35.25 0.0M
2025-06-13 35.18 35.29 34.95 35.05 0.0M
2025-06-12 35.15 35.40 35.14 35.40 0.0M
2025-06-11 35.34 35.37 35.11 35.17 0.0M
2025-06-10 35.23 35.31 35.09 35.25 0.0M
2025-06-09 35.39 35.39 35.18 35.19 0.0M
2025-06-06 35.35 35.46 35.32 35.39 0.0M
2025-06-05 35.23 35.29 35.03 35.05 0.0M
2025-06-04 35.26 35.36 35.15 35.17 0.1M
2025-06-03 35.03 35.23 34.93 35.21 0.0M
2025-06-02 34.79 35.09 34.67 35.04 0.0M
2025-05-30 34.75 34.93 34.60 34.88 0.0M
2025-05-29 35.06 35.06 34.72 34.83 0.0M
2025-05-28 34.93 35.01 34.72 34.75 0.0M
2025-05-27 34.71 34.90 34.60 34.89 0.0M
2025-05-23 34.18 34.45 34.18 34.30 0.0M
2025-05-22 34.54 34.68 34.43 34.46 0.0M
2025-05-21 34.80 35.00 34.50 34.59 0.0M
2025-05-20 34.98 35.07 34.89 35.05 0.0M
2025-05-19 34.73 35.11 34.73 35.10 0.0M
2025-05-16 34.84 35.06 34.77 35.06 0.0M
2025-05-15 34.35 34.76 34.35 34.74 0.0M
2025-05-14 34.53 34.53 34.37 34.41 0.0M
2025-05-13 34.32 34.58 34.32 34.48 0.0M
2025-05-12 34.32 34.32 33.99 34.32 0.0M
2025-05-09 33.64 33.64 33.40 33.45 0.0M
2025-05-08 33.70 33.83 33.38 33.51 0.0M
2025-05-07 33.35 33.51 33.20 33.44 0.0M
2025-05-06 33.26 33.48 33.20 33.27 0.0M
2025-05-05 33.55 33.69 33.25 33.52 0.1M
2025-05-02 33.52 33.71 33.45 33.67 0.0M
2025-05-01 33.18 33.36 33.07 33.07 0.0M
2025-04-30 32.40 32.97 32.25 32.94 0.0M
2025-04-29 32.56 32.93 32.56 32.84 0.0M
2025-04-28 32.54 32.71 32.37 32.69 0.0M
2025-04-25 32.53 32.58 32.28 32.55 0.0M
2025-04-24 32.03 33.38 31.88 32.62 0.0M
2025-04-23 32.35 32.39 31.84 31.97 0.0M
2025-04-22 31.11 31.59 31.00 31.50 0.0M
2025-04-21 31.20 31.26 30.46 30.78 0.0M
2025-04-17 31.60 31.76 31.38 31.46 0.0M
2025-04-16 31.63 31.75 31.11 31.41 0.1M
2025-04-15 31.98 32.27 31.98 32.02 0.0M
2025-04-14 32.24 32.24 31.67 32.00 0.0M
2025-04-11 31.02 31.90 30.98 31.66 0.0M
2025-04-10 31.39 31.50 30.27 31.16 0.0M
2025-04-09 29.51 32.15 29.37 32.05 0.0M
2025-04-08 31.06 31.31 29.38 29.74 0.0M
2025-04-07 29.30 30.86 28.97 30.12 0.1M
2025-04-04 31.33 31.40 30.26 30.30 0.1M
2025-04-03 32.24 32.58 32.05 32.06 0.1M
2025-04-02 32.88 33.42 32.88 33.31 0.0M
2025-04-01 33.07 33.23 32.87 33.22 0.0M
2025-03-31 32.47 33.23 32.47 33.16 0.0M
2025-03-28 33.10 33.10 32.61 32.69 0.0M
2025-03-27 33.08 33.37 33.08 33.22 0.0M
2025-03-26 33.49 33.54 33.21 33.27 0.0M
2025-03-25 33.58 33.60 33.43 33.52 0.0M
2025-03-24 33.32 33.52 33.29 33.52 0.1M
2025-03-21 32.75 32.95 32.72 32.93 0.0M
2025-03-20 33.10 33.41 33.10 33.18 0.0M
2025-03-19 32.97 33.49 32.97 33.28 0.0M
2025-03-18 33.19 33.19 32.91 32.99 0.0M
2025-03-17 32.99 33.38 32.99 33.30 0.0M
2025-03-14 32.69 33.03 32.64 33.03 0.1M
2025-03-13 32.89 32.89 32.33 32.37 0.0M
2025-03-12 33.05 33.05 32.67 32.89 0.0M
2025-03-11 33.06 33.14 32.64 32.79 0.0M
2025-03-10 33.45 33.60 32.92 33.20 0.1M
2025-03-07 33.48 33.89 33.31 33.89 0.0M
2025-03-06 33.77 33.95 33.48 33.61 0.0M
2025-03-05 33.79 34.18 33.60 34.14 0.0M
2025-03-04 34.02 34.17 33.66 33.80 0.2M
2025-03-03 34.69 34.69 33.99 34.13 0.0M
2025-02-28 34.23 34.69 34.08 34.69 0.0M
2025-02-27 34.80 34.80 34.20 34.23 0.0M
2025-02-26 34.81 34.96 34.61 34.65 0.0M
2025-02-25 34.75 34.84 34.52 34.73 0.0M
2025-02-24 34.96 34.96 34.72 34.75 0.0M
2025-02-21 35.58 35.58 34.79 34.83 0.0M
2025-02-20 35.60 35.60 35.33 35.54 0.0M
2025-02-19 35.54 35.68 35.42 35.64 0.0M
2025-02-18 35.56 35.59 35.48 35.58 0.0M
2025-02-14 35.53 35.58 35.45 35.50 0.0M
2025-02-13 35.24 35.52 35.18 35.50 0.0M
2025-02-12 35.00 35.26 34.91 35.17 0.0M
2025-02-11 35.38 35.50 35.33 35.43 0.1M
2025-02-10 35.54 35.58 35.44 35.53 0.0M
2025-02-07 35.85 35.85 35.21 35.27 0.0M
2025-02-06 35.59 35.59 35.35 35.50 0.0M
2025-02-05 35.22 35.49 35.22 35.47 0.0M
2025-02-04 35.04 35.22 35.04 35.21 0.0M
2025-02-03 34.57 35.12 34.57 35.00 0.0M
2025-01-31 35.49 35.62 35.16 35.17 0.0M
2025-01-30 35.32 35.46 35.20 35.42 0.0M
2025-01-29 35.09 35.22 34.90 35.06 0.0M
2025-01-28 34.85 35.13 34.83 35.10 0.0M
2025-01-27 34.74 34.99 34.64 34.79 0.0M
2025-01-24 35.85 35.85 35.55 35.67 0.0M
2025-01-23 35.53 35.78 35.51 35.77 0.0M
2025-01-22 35.63 35.69 35.57 35.59 0.0M
2025-01-21 35.32 35.40 35.18 35.39 0.1M
2025-01-17 35.18 35.18 34.97 35.01 0.0M
2025-01-16 34.79 34.95 34.69 34.82 0.0M
2025-01-15 34.63 34.76 34.56 34.70 0.0M
2025-01-14 34.15 34.23 33.92 34.15 0.0M
2025-01-13 33.62 34.03 33.61 34.02 0.1M
2025-01-10 34.23 34.23 33.76 33.89 0.1M
2025-01-08 34.31 34.37 34.09 34.37 0.0M
2025-01-07 34.74 34.74 34.22 34.30 0.0M
2025-01-06 34.68 34.83 34.54 34.60 0.0M
2025-01-03 34.13 34.44 34.04 34.40 0.0M
2025-01-02 34.11 34.25 33.73 33.98 0.0M