FIDELITY U.S. MULTIFACTOR... (FLRG)
AMEX: FLRG
· Real-Time Price · USD
38.52
0.07 (0.18%)
At close: Oct 01, 2025, 3:50 PM
FLRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.33 | 38.47 | 38.29 | 38.45 | n/a | 0.26% | 51,333 |
| Sep 29, 2025 | 38.47 | 38.47 | 38.28 | 38.35 | 38.35 | -0.03% | 12,100 |
| Sep 26, 2025 | 38.14 | 38.37 | 38.14 | 38.36 | 38.36 | 0.68% | 76,305 |
| Sep 25, 2025 | 38.14 | 38.14 | 37.94 | 38.10 | 38.10 | -0.26% | 12,410 |
| Sep 24, 2025 | 38.33 | 38.33 | 38.11 | 38.20 | 38.20 | -0.13% | 19,715 |
| Sep 23, 2025 | 38.31 | 38.41 | 38.19 | 38.25 | 38.25 | -0.44% | 15,700 |
| Sep 22, 2025 | 38.18 | 38.43 | 38.15 | 38.42 | 38.42 | 0.68% | 27,126 |
| Sep 19, 2025 | 38.09 | 38.17 | 37.98 | 38.16 | 38.16 | 0.05% | 19,000 |
| Sep 18, 2025 | 38.07 | 38.25 | 38.07 | 38.14 | 38.03 | 0.42% | 46,948 |
| Sep 17, 2025 | 37.96 | 38.05 | 37.91 | 37.98 | 37.87 | 0.08% | 20,100 |
| Sep 16, 2025 | 38.08 | 38.08 | 37.86 | 37.95 | 37.84 | -0.32% | 10,943 |
| Sep 15, 2025 | 38.13 | 38.14 | 38.02 | 38.07 | 37.96 | -0.16% | 21,200 |
| Sep 12, 2025 | 38.17 | 38.22 | 38.11 | 38.13 | 38.02 | -0.18% | 13,800 |
| Sep 11, 2025 | 37.95 | 38.26 | 37.95 | 38.20 | 38.10 | 1.06% | 12,700 |
| Sep 10, 2025 | 37.90 | 37.91 | 37.73 | 37.80 | 37.69 | 0.11% | 10,541 |
| Sep 9, 2025 | 37.68 | 37.76 | 37.59 | 37.76 | 37.66 | 0.24% | 29,200 |
| Sep 8, 2025 | 37.58 | 37.69 | 37.57 | 37.67 | 37.57 | 0.29% | 12,100 |
| Sep 5, 2025 | 37.72 | 37.81 | 37.39 | 37.56 | 37.45 | -0.24% | 18,600 |
| Sep 4, 2025 | 37.44 | 37.66 | 37.38 | 37.65 | 37.54 | 0.75% | 24,512 |
| Sep 3, 2025 | 37.38 | 37.40 | 37.21 | 37.37 | 37.27 | 0.54% | 28,525 |
Page 1 of 64