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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.30 27.30 27.25 27.26 0.0M
2021-12-30 27.45 27.45 27.30 27.30 0.0M
2021-12-29 27.37 27.43 27.32 27.40 0.0M
2021-12-28 27.29 27.31 27.26 27.26 0.0M
2021-12-27 27.05 27.25 27.05 27.25 0.0M
2021-12-23 26.86 26.92 26.86 26.87 0.0M
2021-12-22 26.63 26.72 26.63 26.72 0.0M
2021-12-21 26.17 26.44 26.17 26.44 0.0M
2021-12-20 25.95 26.02 25.84 26.02 0.0M
2021-12-17 26.68 26.68 26.33 26.35 0.0M
2021-12-16 27.01 27.01 26.80 26.83 0.0M
2021-12-15 26.48 26.94 26.48 26.94 0.0M
2021-12-14 26.60 26.60 26.41 26.53 0.0M
2021-12-13 26.90 26.90 26.72 26.72 0.0M
2021-12-10 26.65 26.90 26.65 26.90 0.0M
2021-12-09 26.74 26.75 26.62 26.62 0.0M
2021-12-08 26.68 26.76 26.64 26.76 0.0M
2021-12-07 26.48 26.68 26.48 26.64 0.0M
2021-12-06 25.89 26.16 25.89 26.14 0.0M
2021-12-03 25.75 25.83 25.60 25.83 0.0M
2021-12-02 26.05 26.05 25.95 25.95 0.0M
2021-12-01 26.23 26.30 25.57 25.57 0.0M
2021-11-30 26.28 26.28 25.74 25.74 0.0M
2021-11-29 26.24 26.36 26.21 26.28 0.0M
2021-11-26 26.41 26.41 26.07 26.10 0.0M
2021-11-24 26.69 26.71 26.64 26.71 0.0M
2021-11-23 26.51 26.64 26.51 26.64 0.0M
2021-11-22 26.76 26.76 26.58 26.58 0.0M
2021-11-19 26.63 26.69 26.57 26.57 0.0M
2021-11-18 26.81 26.81 26.51 26.66 0.0M
2021-11-17 26.68 26.68 26.65 26.65 0.0M
2021-11-16 26.83 26.84 26.75 26.75 0.0M
2021-11-15 26.85 26.85 26.66 26.67 0.0M
2021-11-12 26.65 26.65 26.65 26.65 0.0M
2021-11-11 26.50 26.50 26.44 26.45 0.0M
2021-11-10 26.56 26.59 26.40 26.41 0.0M
2021-11-09 26.51 26.55 26.51 26.55 0.0M
2021-11-08 26.56 26.56 26.54 26.56 0.0M
2021-11-05 26.53 26.53 26.45 26.51 0.0M
2021-11-04 26.45 26.47 26.40 26.43 0.0M
2021-11-03 26.19 26.41 26.19 26.40 0.0M
2021-11-02 26.15 26.24 26.15 26.22 0.0M
2021-11-01 26.16 26.16 26.11 26.14 0.0M
2021-10-29 26.07 26.09 26.04 26.09 0.0M
2021-10-28 26.02 26.04 26.01 26.04 0.0M
2021-10-27 25.85 25.90 25.73 25.73 0.0M
2021-10-26 26.03 26.07 25.96 25.96 0.0M
2021-10-25 26.02 26.05 25.98 26.01 0.0M
2021-10-22 25.97 26.02 25.93 25.97 0.0M
2021-10-21 25.93 25.96 25.93 25.96 0.0M
2021-10-20 25.98 26.01 25.96 25.96 0.0M
2021-10-19 25.76 25.85 25.76 25.85 0.0M
2021-10-18 25.73 25.73 25.68 25.70 0.0M
2021-10-15 25.67 25.67 25.63 25.63 0.0M
2021-10-14 25.50 25.53 25.50 25.53 0.0M
2021-10-13 25.01 25.10 25.00 25.10 0.0M
2021-10-12 25.13 25.13 24.98 25.00 0.0M
2021-10-11 25.34 25.36 25.09 25.09 0.0M
2021-10-08 25.25 25.31 25.20 25.20 0.0M
2021-10-07 25.39 25.41 25.25 25.25 0.0M
2021-10-06 24.79 25.07 24.79 25.07 0.0M
2021-10-05 24.80 25.11 24.80 24.99 0.0M
2021-10-04 24.89 24.89 24.75 24.76 0.0M
2021-10-01 24.85 25.05 24.73 25.05 0.0M
2021-09-30 25.20 25.20 24.78 24.78 0.0M
2021-09-29 25.02 25.25 25.02 25.12 0.0M
2021-09-28 25.47 25.47 25.04 25.06 0.0M
2021-09-27 25.54 25.59 25.52 25.52 0.0M
2021-09-24 25.54 25.60 25.54 25.55 0.0M
2021-09-23 25.26 25.63 25.26 25.52 0.0M
2021-09-22 25.16 25.31 25.16 25.21 0.0M
2021-09-21 25.25 25.25 25.01 25.09 0.0M
2021-09-20 25.11 25.13 24.91 25.06 0.0M
2021-09-17 25.45 25.45 25.41 25.44 0.0M
2021-09-16 25.71 25.77 25.67 25.77 0.0M
2021-09-15 25.83 25.83 25.80 25.82 0.0M
2021-09-14 25.65 25.69 25.55 25.58 0.0M
2021-09-13 25.77 25.81 25.65 25.75 0.0M
2021-09-10 25.86 25.86 25.69 25.69 0.0M
2021-09-09 25.89 25.89 25.84 25.84 0.0M
2021-09-08 26.01 26.01 26.00 26.01 0.0M
2021-09-07 26.24 26.24 26.02 26.02 0.0M
2021-09-03 26.18 26.28 26.18 26.26 0.0M
2021-09-02 26.23 26.24 26.22 26.24 0.0M
2021-09-01 26.18 26.18 26.16 26.16 0.0M
2021-08-31 26.21 26.21 26.16 26.16 0.0M
2021-08-30 26.19 26.25 26.17 26.21 0.0M
2021-08-27 26.04 26.14 26.04 26.14 0.0M
2021-08-26 26.08 26.08 25.91 25.91 0.0M
2021-08-25 26.04 26.15 26.04 26.10 0.0M
2021-08-24 26.02 26.05 26.02 26.02 0.0M
2021-08-23 25.92 26.02 25.92 25.96 0.0M
2021-08-20 25.86 25.86 25.86 25.86 0.0M
2021-08-19 25.50 25.72 25.50 25.61 0.0M
2021-08-18 25.87 25.87 25.57 25.57 0.0M
2021-08-17 25.87 25.87 25.79 25.87 0.0M
2021-08-16 25.95 26.03 25.82 26.03 0.0M
2021-08-13 25.87 25.87 25.86 25.86 0.0M
2021-08-12 25.75 25.79 25.69 25.79 0.0M
2021-08-11 25.70 25.75 25.70 25.73 0.0M
2021-08-10 25.80 25.80 25.65 25.66 0.0M
2021-08-09 25.61 25.65 25.61 25.64 0.0M
2021-08-06 25.74 25.74 25.66 25.69 0.0M
2021-08-05 25.68 25.68 25.60 25.67 0.0M
2021-08-04 25.66 25.66 25.59 25.59 0.0M
2021-08-03 25.45 25.67 25.45 25.67 0.0M
2021-08-02 25.61 25.62 25.48 25.48 0.0M
2021-07-30 25.40 25.58 25.40 25.54 0.0M
2021-07-29 25.58 25.58 25.57 25.57 0.0M
2021-07-28 25.45 25.45 25.45 25.45 0.0M
2021-07-27 25.65 25.65 25.34 25.44 0.0M
2021-07-26 25.44 25.56 25.44 25.52 0.0M
2021-07-23 25.36 25.54 25.36 25.54 0.0M
2021-07-22 25.23 25.24 25.21 25.24 0.0M
2021-07-21 25.16 25.17 25.11 25.17 0.0M
2021-07-20 24.94 25.09 24.93 25.03 0.0M
2021-07-19 24.76 24.76 24.57 24.66 0.0M
2021-07-16 25.14 25.18 25.04 25.04 0.0M
2021-07-15 25.24 25.24 25.06 25.14 0.0M
2021-07-14 25.17 25.17 25.17 25.17 0.0M
2021-07-13 25.19 25.20 25.08 25.08 0.0M
2021-07-12 25.25 25.25 25.17 25.17 0.0M
2021-07-09 25.16 25.16 25.16 25.16 0.0M
2021-07-08 24.73 24.80 24.71 24.80 0.0M
2021-07-07 24.96 25.05 24.92 25.04 0.0M
2021-07-06 25.03 25.03 24.73 24.88 0.0M
2021-07-02 24.81 24.94 24.81 24.93 0.0M
2021-07-01 24.73 24.75 24.65 24.75 0.0M
2021-06-30 24.69 24.69 24.53 24.59 0.0M
2021-06-29 24.53 24.61 24.53 24.58 0.0M
2021-06-28 24.47 24.53 24.47 24.53 0.0M
2021-06-25 24.37 24.48 24.37 24.46 0.0M
2021-06-24 24.36 24.39 24.34 24.38 0.0M
2021-06-23 24.43 24.43 24.25 24.25 0.0M
2021-06-22 24.37 24.37 24.27 24.33 0.0M
2021-06-21 24.00 24.21 24.00 24.21 0.0M
2021-06-18 23.94 23.95 23.89 23.89 0.0M
2021-06-17 24.26 24.27 24.18 24.25 0.0M
2021-06-16 24.40 24.44 24.20 24.26 0.0M
2021-06-15 24.59 24.59 24.43 24.43 0.0M
2021-06-14 24.42 24.45 24.39 24.45 0.0M
2021-06-11 24.37 24.42 24.36 24.42 0.0M
2021-06-10 24.32 24.42 24.32 24.38 0.0M
2021-06-09 24.29 24.29 24.24 24.24 0.0M
2021-06-08 24.29 24.29 24.17 24.25 0.0M
2021-06-07 24.15 24.52 24.08 24.28 0.1M
2021-06-04 24.05 24.16 24.05 24.16 0.0M
2021-06-03 24.01 24.01 23.92 23.94 0.0M
2021-06-02 23.99 24.00 23.99 24.00 0.0M
2021-06-01 24.25 24.25 23.99 24.00 0.0M
2021-05-28 24.10 24.12 24.05 24.05 0.0M
2021-05-27 23.97 24.12 23.97 24.05 0.0M
2021-05-26 24.04 24.04 24.02 24.02 0.0M
2021-05-25 24.25 24.25 24.00 24.01 0.0M
2021-05-24 24.08 24.13 24.06 24.07 0.0M
2021-05-21 24.06 24.06 23.92 23.92 0.0M
2021-05-20 23.90 24.03 23.79 23.96 0.0M
2021-05-19 23.48 23.69 23.43 23.69 0.0M
2021-05-18 24.00 24.00 23.80 23.80 0.0M
2021-05-17 24.10 24.10 23.93 23.98 0.0M
2021-05-14 24.04 24.10 24.04 24.07 0.0M
2021-05-13 23.68 23.81 23.68 23.81 0.0M
2021-05-12 23.75 23.75 23.42 23.42 0.0M
2021-05-11 24.03 24.03 23.88 23.89 0.0M
2021-05-10 24.44 24.44 24.18 24.18 0.0M
2021-05-07 24.31 24.31 24.31 24.31 0.0M
2021-05-06 24.01 24.11 23.95 24.11 0.0M
2021-05-05 23.99 24.06 23.98 24.01 0.0M
2021-05-04 23.99 23.99 23.90 23.98 0.0M
2021-05-03 24.15 24.17 24.07 24.11 0.0M
2021-04-30 24.03 24.03 23.92 23.92 0.0M
2021-04-29 24.23 24.23 23.97 24.16 0.0M
2021-04-28 24.11 24.11 23.97 23.97 0.0M
2021-04-27 23.97 23.99 23.96 23.99 0.0M
2021-04-26 24.02 24.02 23.95 23.97 0.0M
2021-04-23 23.94 24.05 23.94 23.98 0.0M
2021-04-22 23.96 23.96 23.77 23.77 0.0M
2021-04-21 23.93 23.95 23.85 23.95 0.0M
2021-04-20 23.95 23.95 23.73 23.81 0.0M
2021-04-19 24.02 24.02 23.82 23.85 0.0M
2021-04-16 26.31 26.31 23.91 23.98 0.0M
2021-04-15 23.81 23.85 23.75 23.83 0.0M
2021-04-14 23.72 23.72 23.55 23.55 0.0M
2021-04-13 23.57 23.66 23.56 23.62 0.0M
2021-04-12 23.57 23.58 23.52 23.57 0.0M
2021-04-09 23.48 23.57 23.42 23.57 0.0M
2021-04-08 23.31 23.39 23.31 23.39 0.0M
2021-04-07 23.43 23.43 23.27 23.31 0.0M
2021-04-06 23.38 23.39 23.33 23.33 0.0M
2021-04-05 23.12 23.32 23.12 23.32 0.0M
2021-04-01 22.78 23.01 22.78 23.01 0.0M
2021-03-31 22.68 22.83 22.68 22.79 0.0M
2021-03-30 22.68 22.70 22.64 22.70 0.0M
2021-03-29 22.64 22.84 22.64 22.78 0.0M
2021-03-26 22.45 22.75 22.45 22.75 0.0M
2021-03-25 22.14 22.37 22.08 22.36 0.0M
2021-03-24 22.29 22.42 22.23 22.23 0.0M
2021-03-23 22.42 22.44 22.30 22.30 0.0M
2021-03-22 22.36 22.46 22.26 22.41 0.0M
2021-03-19 22.19 22.34 22.19 22.24 0.0M
2021-03-18 22.64 22.64 22.29 22.29 0.0M
2021-03-17 22.41 22.63 22.41 22.58 0.0M
2021-03-16 22.55 22.62 22.53 22.53 0.0M
2021-03-15 22.48 22.55 22.32 22.55 0.0M
2021-03-12 22.37 22.37 22.22 22.37 0.0M
2021-03-11 22.41 22.41 22.29 22.31 0.0M
2021-03-10 22.18 22.21 22.06 22.16 0.0M
2021-03-09 22.13 22.18 22.03 22.03 0.0M
2021-03-08 21.81 22.09 21.80 21.80 0.0M
2021-03-05 21.42 21.87 21.29 21.80 0.0M
2021-03-04 21.76 21.76 21.21 21.37 0.0M
2021-03-03 21.79 21.79 21.64 21.64 0.0M
2021-03-02 22.06 22.06 21.92 21.92 0.0M
2021-03-01 21.74 22.09 21.74 22.05 0.0M
2021-02-26 21.72 21.84 21.60 21.64 0.0M
2021-02-25 22.30 22.30 21.76 21.76 0.0M
2021-02-24 21.98 22.22 21.94 22.22 0.0M
2021-02-23 22.00 22.05 21.78 22.05 0.0M
2021-02-22 22.14 22.14 22.01 22.04 0.0M
2021-02-19 22.44 22.44 22.18 22.18 0.0M
2021-02-18 22.13 22.24 22.12 22.21 0.0M
2021-02-17 22.08 22.35 22.08 22.32 0.0M
2021-02-16 22.50 22.50 22.27 22.27 0.0M
2021-02-12 22.41 22.41 22.26 22.36 0.0M
2021-02-11 22.46 22.46 22.21 22.31 0.0M
2021-02-10 22.28 22.36 22.25 22.30 0.0M
2021-02-09 22.35 22.35 22.25 22.28 0.0M
2021-02-08 22.27 22.27 22.15 22.24 0.0M
2021-02-05 22.23 22.23 22.07 22.11 0.0M
2021-02-04 21.88 22.01 21.82 22.01 0.0M
2021-02-03 21.93 21.93 21.71 21.79 0.0M
2021-02-02 21.89 21.89 21.75 21.78 0.0M
2021-02-01 21.34 21.60 21.34 21.60 0.0M
2021-01-29 21.52 21.52 21.17 21.33 0.0M
2021-01-28 21.73 21.85 21.69 21.69 0.0M
2021-01-27 22.04 22.04 21.50 21.56 0.0M
2021-01-26 22.23 22.23 22.00 22.04 0.0M
2021-01-25 22.10 22.10 21.90 22.04 0.0M
2021-01-22 21.88 21.93 21.85 21.93 0.0M
2021-01-21 21.97 21.98 21.93 21.94 0.0M
2021-01-20 21.84 21.97 21.84 21.94 0.0M
2021-01-19 21.90 21.90 21.56 21.66 0.0M
2021-01-15 21.38 21.53 21.33 21.44 0.0M
2021-01-14 21.64 21.68 21.49 21.49 0.0M
2021-01-13 21.59 21.63 21.58 21.58 0.0M
2021-01-12 21.58 21.61 21.48 21.61 0.0M
2021-01-11 21.65 21.68 21.55 21.57 0.0M
2021-01-08 21.79 21.79 21.50 21.66 0.0M
2021-01-07 21.40 21.68 21.40 21.58 0.0M
2021-01-06 20.97 21.43 20.97 21.33 0.0M
2021-01-05 21.07 21.22 21.07 21.15 0.0M
2021-01-04 21.57 21.57 20.96 21.08 0.0M