Price Alert

Fidelity Covington Trust ... (FMIL)

CBOE: FMIL · Real-Time Price · USD

39.51

-0.10 (-0.25%)

At close: Feb 23, 2024, 10:00 PM

FMIL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Mar 22, 2024	41.73	41.73	41.56	41.65	41.65	0.22%	190,759
Mar 21, 2024	41.58	41.71	41.54	41.56	41.56	0.87%	51,181
Mar 20, 2024	41.05	41.26	40.78	41.20	41.20	0.76%	41,354
Mar 19, 2024	40.49	40.90	40.46	40.89	40.89	0.76%	34,076
Mar 18, 2024	40.63	40.70	40.58	40.58	40.58	0.67%	18,662
Mar 15, 2024	40.43	40.52	40.17	40.31	40.31	-1.10%	20,318
Mar 14, 2024	40.82	40.88	40.54	40.76	40.70	-0.05%	28,327
Mar 13, 2024	40.77	40.91	40.70	40.78	40.72	0.02%	64,697
Mar 12, 2024	40.43	40.81	40.25	40.77	40.71	1.27%	33,711
Mar 11, 2024	40.49	40.49	40.04	40.26	40.26	-0.59%	24,286
Mar 8, 2024	40.90	41.07	40.38	40.50	40.50	-0.71%	45,142
Mar 7, 2024	40.83	40.83	40.53	40.79	40.79	1.29%	38,047
Mar 6, 2024	40.37	40.40	40.15	40.27	40.27	0.78%	34,313
Mar 5, 2024	40.17	40.20	39.79	39.96	39.96	-0.87%	31,101
Mar 4, 2024	40.00	40.45	40.00	40.31	40.31	0.30%	80,474
Mar 1, 2024	39.89	40.21	39.85	40.19	40.19	0.75%	26,597
Feb 29, 2024	40.02	40.02	39.57	39.89	39.89	0.96%	52,682
Feb 28, 2024	39.56	39.64	39.45	39.51	39.51	-0.30%	48,511
Feb 27, 2024	39.85	39.85	39.56	39.63	39.63	-1.12%	62,525
Feb 26, 2024	41.48	41.48	39.54	40.08	40.08	1.44%	47,740