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
2024-12-31 34.03 34.03 33.79 33.81 0.0M
2024-12-30 33.87 34.11 33.68 33.93 0.0M
2024-12-27 34.46 34.46 34.00 34.23 0.0M
2024-12-26 34.50 34.62 34.50 34.60 0.0M
2024-12-24 34.35 34.58 34.30 34.58 0.0M
2024-12-23 34.06 34.35 33.88 34.35 0.1M
2024-12-20 33.56 34.27 33.56 34.06 0.0M
2024-12-19 34.07 34.16 33.81 33.81 0.1M
2024-12-18 34.94 35.00 33.87 33.87 0.0M
2024-12-17 35.00 35.00 34.82 34.87 0.0M
2024-12-16 35.23 35.26 35.15 35.18 0.1M
2024-12-13 35.25 35.31 35.02 35.12 0.0M
2024-12-12 35.22 35.32 35.11 35.11 0.0M
2024-12-11 35.19 35.34 35.17 35.31 0.0M
2024-12-10 35.25 35.25 34.93 34.96 0.1M
2024-12-09 35.58 35.58 35.19 35.20 0.0M
2024-12-06 35.66 35.66 35.50 35.59 0.1M
2024-12-05 35.74 35.74 35.59 35.60 0.0M
2024-12-04 35.71 35.74 35.59 35.72 0.0M
2024-12-03 35.63 35.64 35.47 35.56 0.0M
2024-12-02 35.58 35.64 35.49 35.58 0.0M
2024-11-29 35.49 35.63 35.49 35.55 0.0M
2024-11-27 35.52 35.54 35.30 35.38 0.0M
2024-11-26 35.46 35.59 35.36 35.58 0.0M
2024-11-25 35.60 35.64 35.35 35.42 0.0M
2024-11-22 35.27 35.37 35.21 35.37 0.0M
2024-11-21 35.07 35.30 34.84 35.25 0.0M
2024-11-20 34.75 34.86 34.55 34.86 0.0M
2024-11-19 34.39 34.70 34.33 34.69 0.0M
2024-11-18 34.43 34.61 34.43 34.56 0.0M
2024-11-15 34.69 34.74 34.37 34.47 0.0M
2024-11-14 35.17 35.17 34.87 34.91 0.0M
2024-11-13 35.38 35.38 35.17 35.17 0.0M
2024-11-12 35.44 35.47 35.23 35.28 0.0M
2024-11-11 35.54 35.54 35.40 35.43 0.0M
2024-11-08 35.32 35.45 35.32 35.45 0.1M
2024-11-07 35.28 35.37 35.17 35.29 0.0M
2024-11-06 34.96 35.09 34.67 35.09 0.0M
2024-11-05 33.70 34.15 33.70 34.15 0.0M
2024-11-04 33.68 33.85 33.66 33.66 0.0M
2024-11-01 33.84 33.93 33.68 33.68 0.0M
2024-10-31 34.06 34.06 33.71 33.72 0.0M
2024-10-30 34.29 34.43 34.18 34.26 0.0M
2024-10-29 34.00 34.30 33.97 34.30 0.0M
2024-10-28 34.20 34.20 34.10 34.13 0.1M
2024-10-25 34.28 34.35 34.00 34.02 0.0M
2024-10-24 34.17 34.17 33.96 34.12 0.0M
2024-10-23 34.24 34.25 33.85 34.04 0.0M
2024-10-22 34.28 34.37 34.21 34.34 0.0M
2024-10-21 34.53 34.59 34.29 34.43 0.0M
2024-10-18 34.60 34.61 34.50 34.53 0.0M
2024-10-17 34.76 34.76 34.54 34.58 0.0M
2024-10-16 34.47 34.57 34.32 34.56 0.0M
2024-10-15 34.73 34.73 34.28 34.31 0.0M
2024-10-14 34.53 34.75 34.53 34.70 0.1M
2024-10-11 34.15 34.42 34.15 34.39 0.0M
2024-10-10 34.10 34.22 34.06 34.17 0.0M
2024-10-09 34.03 34.25 34.01 34.25 0.0M
2024-10-08 33.90 34.04 33.78 34.02 0.0M
2024-10-07 34.00 34.00 33.65 33.74 0.0M
2024-10-04 34.17 34.17 33.77 34.03 0.1M
2024-10-03 33.61 33.82 33.61 33.74 0.0M
2024-10-02 33.68 33.78 33.59 33.71 0.1M
2024-10-01 33.85 33.85 33.50 33.69 0.0M
2024-09-30 33.58 33.86 33.55 33.86 0.0M
2024-09-27 33.88 33.88 33.70 33.74 0.0M
2024-09-26 33.92 33.92 33.64 33.73 0.0M
2024-09-25 33.70 33.70 33.55 33.58 0.0M
2024-09-24 33.79 33.79 33.52 33.65 0.0M
2024-09-23 33.73 33.73 33.55 33.65 1.1M
2024-09-20 33.44 33.52 33.35 33.48 0.0M
2024-09-19 33.78 33.88 33.53 33.59 0.0M
2024-09-18 33.32 33.52 33.10 33.16 0.0M
2024-09-17 33.47 33.48 33.19 33.27 0.0M
2024-09-16 33.21 33.31 33.13 33.31 0.0M
2024-09-13 32.95 33.21 32.95 33.18 0.0M
2024-09-12 32.54 32.81 32.51 32.80 0.0M
2024-09-11 32.28 32.52 31.73 32.52 0.0M
2024-09-10 32.24 32.24 32.04 32.22 0.0M
2024-09-09 32.02 32.21 31.97 32.10 0.0M
2024-09-06 32.31 32.46 31.77 31.78 0.0M
2024-09-05 32.55 32.55 32.27 32.29 0.0M
2024-09-04 32.50 32.64 32.50 32.60 0.0M
2024-09-03 33.35 33.35 32.60 32.63 0.2M
2024-08-30 33.22 33.41 33.04 33.41 0.0M
2024-08-29 33.28 33.36 33.07 33.07 0.0M
2024-08-28 33.25 33.26 33.00 33.16 0.0M
2024-08-27 33.18 33.28 33.13 33.27 0.0M
2024-08-26 33.41 33.47 33.18 33.19 0.0M
2024-08-23 33.02 33.33 33.02 33.32 0.0M
2024-08-22 33.14 33.14 32.84 32.84 0.0M
2024-08-21 33.03 33.11 32.92 33.10 0.0M
2024-08-20 32.98 33.01 32.84 32.88 0.0M
2024-08-19 32.66 33.00 32.66 33.00 0.0M
2024-08-16 32.47 32.71 32.47 32.62 0.0M
2024-08-15 32.47 32.59 32.39 32.58 0.0M
2024-08-14 32.12 32.20 32.02 32.20 0.0M
2024-08-13 31.79 32.05 31.79 32.05 0.0M
2024-08-12 31.69 31.74 31.55 31.57 0.0M
2024-08-09 31.51 31.69 31.39 31.68 0.0M
2024-08-08 31.21 31.50 31.21 31.49 0.0M
2024-08-07 31.41 31.58 30.84 30.84 0.0M
2024-08-06 30.88 31.40 30.86 31.08 0.0M
2024-08-05 30.53 31.01 30.29 30.72 0.2M
2024-08-02 31.73 31.74 31.40 31.66 0.0M
2024-08-01 32.67 32.76 31.94 32.14 0.0M
2024-07-31 32.44 32.68 32.44 32.49 0.0M
2024-07-30 32.23 32.23 31.98 32.08 0.0M
2024-07-29 32.28 32.28 32.09 32.16 0.0M
2024-07-26 32.04 32.24 32.02 32.08 0.0M
2024-07-25 31.66 32.10 31.65 31.72 0.0M
2024-07-24 32.01 32.01 31.63 31.63 0.0M
2024-07-23 32.43 32.45 32.33 32.33 0.0M
2024-07-22 32.31 32.42 32.23 32.42 0.0M
2024-07-19 32.18 32.29 32.04 32.05 0.0M
2024-07-18 32.46 32.52 32.13 32.25 0.0M
2024-07-17 32.50 32.53 32.39 32.39 0.0M
2024-07-16 32.68 32.85 32.64 32.84 0.0M
2024-07-15 32.58 32.76 32.52 32.57 0.0M
2024-07-12 32.34 32.64 32.34 32.43 0.0M
2024-07-11 32.41 32.41 32.19 32.24 0.0M
2024-07-10 32.12 32.29 32.02 32.29 0.0M
2024-07-09 32.07 32.07 31.95 31.95 0.0M
2024-07-08 31.99 31.99 31.88 31.96 0.0M
2024-07-05 31.82 31.88 31.76 31.88 0.0M
2024-07-03 31.65 31.80 31.65 31.79 0.0M
2024-07-02 31.47 31.70 31.47 31.68 0.0M
2024-07-01 31.61 31.62 31.42 31.59 0.0M
2024-06-28 31.85 31.85 31.54 31.57 0.0M
2024-06-27 31.62 31.67 31.55 31.62 0.0M
2024-06-26 31.59 31.63 31.48 31.62 0.0M
2024-06-25 31.65 31.69 31.57 31.67 0.0M
2024-06-24 31.63 31.75 31.58 31.58 0.0M
2024-06-21 31.83 31.83 31.56 31.63 0.0M
2024-06-20 31.90 31.92 31.69 31.76 0.0M
2024-06-18 31.72 31.79 31.71 31.79 0.0M
2024-06-17 31.44 31.74 31.33 31.68 0.1M
2024-06-14 31.27 31.42 31.24 31.42 0.0M
2024-06-13 31.45 31.45 31.21 31.38 0.0M
2024-06-12 31.42 31.47 31.31 31.33 0.0M
2024-06-11 30.95 31.04 30.83 31.04 0.0M
2024-06-10 30.79 30.94 30.79 30.92 0.0M
2024-06-07 30.93 30.99 30.86 30.88 0.0M
2024-06-06 31.03 31.03 30.85 30.92 0.0M
2024-06-05 30.80 31.03 30.80 31.00 0.0M
2024-06-04 30.61 30.70 30.51 30.68 0.0M
2024-06-03 30.90 30.90 30.58 30.65 0.0M
2024-05-31 30.55 30.66 30.23 30.66 0.0M
2024-05-30 30.52 30.55 30.40 30.48 0.0M
2024-05-29 30.57 30.63 30.57 30.57 0.0M
2024-05-28 31.02 31.02 30.75 30.79 0.0M
2024-05-24 30.78 30.88 30.78 30.84 0.0M
2024-05-23 30.86 30.93 30.59 30.64 0.0M
2024-05-22 30.89 30.89 30.71 30.75 0.0M
2024-05-21 30.79 30.85 30.79 30.85 0.0M
2024-05-20 30.82 30.87 30.80 30.82 0.0M
2024-05-17 30.78 30.78 30.68 30.74 0.0M
2024-05-16 30.82 30.87 30.74 30.74 0.0M
2024-05-15 30.51 30.84 30.51 30.84 0.0M
2024-05-14 30.26 30.41 30.24 30.41 0.0M
2024-05-13 30.42 30.42 30.27 30.27 0.0M
2024-05-10 30.40 30.41 30.30 30.35 0.0M
2024-05-09 30.09 30.26 30.07 30.26 0.0M
2024-05-08 29.96 30.12 29.96 30.09 0.0M
2024-05-07 30.06 30.12 30.01 30.04 0.0M
2024-05-06 29.80 30.01 29.80 30.01 0.0M
2024-05-03 29.61 29.76 29.58 29.72 0.0M
2024-05-02 29.29 29.32 29.05 29.31 0.0M
2024-05-01 29.02 29.41 29.02 29.03 0.0M
2024-04-30 29.45 29.45 29.07 29.07 0.0M
2024-04-29 29.53 29.55 29.45 29.51 0.0M
2024-04-26 29.42 29.53 29.42 29.45 0.0M
2024-04-25 29.06 29.24 28.93 29.24 0.0M
2024-04-24 29.43 29.46 29.24 29.38 0.0M
2024-04-23 29.15 29.38 29.15 29.34 0.0M
2024-04-22 28.90 29.16 28.80 28.97 0.0M
2024-04-19 28.90 28.95 28.68 28.75 0.0M
2024-04-18 29.07 29.21 28.84 28.93 0.0M
2024-04-17 29.34 29.34 28.98 29.00 0.0M
2024-04-16 29.25 29.26 29.06 29.15 0.0M
2024-04-15 29.83 29.83 29.21 29.25 0.0M
2024-04-12 29.72 29.73 29.50 29.57 0.0M
2024-04-11 29.86 29.99 29.64 29.94 0.0M
2024-04-10 29.75 29.87 29.65 29.76 0.0M
2024-04-09 30.21 30.21 29.84 30.02 0.0M
2024-04-08 30.18 30.22 30.11 30.13 0.0M
2024-04-05 29.85 30.25 29.85 30.18 0.0M
2024-04-04 30.44 30.45 29.84 29.85 0.0M
2024-04-03 30.19 30.33 30.15 30.22 0.0M
2024-04-02 30.27 30.27 30.07 30.19 0.0M
2024-04-01 30.56 30.56 30.35 30.42 0.0M
2024-03-28 30.50 30.54 30.45 30.53 0.0M
2024-03-27 30.40 30.43 30.27 30.43 0.0M
2024-03-26 30.39 30.42 30.24 30.25 0.1M
2024-03-25 30.43 30.44 30.34 30.36 0.0M
2024-03-22 30.52 30.52 30.39 30.43 0.0M
2024-03-21 30.62 30.62 30.44 30.49 0.0M
2024-03-20 30.10 30.37 30.01 30.35 0.1M
2024-03-19 29.76 30.04 29.76 30.04 0.0M
2024-03-18 29.85 29.92 29.78 29.78 0.1M
2024-03-15 29.63 29.72 29.55 29.60 0.0M
2024-03-14 30.04 30.04 29.75 29.87 0.0M
2024-03-13 30.02 30.06 29.94 29.99 0.0M
2024-03-12 29.73 30.02 29.68 30.02 0.0M
2024-03-11 29.64 29.67 29.50 29.67 0.0M
2024-03-08 29.96 30.00 29.66 29.68 0.0M
2024-03-07 29.71 29.89 29.71 29.86 0.0M
2024-03-06 29.73 29.73 29.47 29.58 0.1M
2024-03-05 29.53 29.57 29.27 29.37 0.0M
2024-03-04 29.78 29.78 29.66 29.66 0.0M
2024-03-01 29.51 29.71 29.47 29.71 0.1M
2024-02-29 29.45 29.46 29.30 29.42 0.0M
2024-02-28 29.30 29.33 29.24 29.32 0.0M
2024-02-27 29.34 29.36 29.23 29.35 0.0M
2024-02-26 29.38 29.38 29.25 29.25 0.0M
2024-02-23 29.33 29.39 29.27 29.33 0.0M
2024-02-22 28.96 29.23 28.96 29.23 0.0M
2024-02-21 28.59 28.67 28.50 28.67 0.0M
2024-02-20 28.70 28.71 28.54 28.63 0.0M
2024-02-16 28.96 29.01 28.79 28.79 0.0M
2024-02-15 28.85 29.03 28.85 29.02 0.0M
2024-02-14 28.75 28.84 28.64 28.83 0.0M
2024-02-13 28.75 28.75 28.41 28.59 0.0M
2024-02-12 29.02 29.10 28.97 29.02 0.0M
2024-02-09 28.91 28.98 28.87 28.97 0.0M
2024-02-08 28.89 28.89 28.76 28.88 0.0M
2024-02-07 28.81 28.93 28.78 28.91 0.0M
2024-02-06 28.72 28.75 28.62 28.69 0.0M
2024-02-05 28.72 28.76 28.54 28.67 0.0M
2024-02-02 28.67 28.88 28.60 28.79 0.1M
2024-02-01 28.52 28.67 28.41 28.67 0.0M
2024-01-31 28.73 28.73 28.40 28.41 0.1M
2024-01-30 28.84 28.84 28.71 28.82 0.0M
2024-01-29 28.64 28.77 28.57 28.77 0.0M
2024-01-26 28.64 28.66 28.53 28.58 0.0M
2024-01-25 28.62 28.64 28.51 28.62 0.0M
2024-01-24 28.63 28.65 28.43 28.44 0.1M
2024-01-23 28.58 28.60 28.42 28.52 0.1M
2024-01-22 28.51 28.56 28.49 28.52 0.0M
2024-01-19 28.18 28.41 28.09 28.40 0.0M
2024-01-18 27.87 28.06 27.81 28.06 0.1M
2024-01-17 27.78 27.84 27.70 27.82 0.0M
2024-01-16 28.00 28.01 27.83 27.91 0.1M
2024-01-12 28.00 28.04 27.94 28.02 0.0M
2024-01-11 27.89 27.97 27.67 27.94 0.0M
2024-01-10 27.72 27.91 27.72 27.90 0.0M
2024-01-09 27.72 27.75 27.58 27.73 0.1M
2024-01-08 27.56 27.84 27.51 27.82 0.1M
2024-01-05 27.51 27.63 27.42 27.49 0.0M
2024-01-04 27.62 27.70 27.50 27.51 0.0M
2024-01-03 27.71 27.74 27.60 27.62 0.0M
2024-01-02 27.69 27.78 27.63 27.74 0.0M