MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFLG — Fidelity Fundamental Large Cap Growth ETF
Cboe BZXFidelity Fundamental Large Cap Growth ETF
$34.48
+0.34(+1.00%)
- O
- 34.55
- H
- 34.69
- L
- 34.44
- V
- 36.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.48
Period Return+66.09%
Period High$35.33
Period Low$20.41
Avg Daily Volume70.7K
Total Trading Days365
FFLG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.55 | $34.69 | $34.44 | $34.48 | +$0.34 | +1.00% | 36,828 | $34.58 | $34.44 $34.69 |
| Oct 1, 2026 | $34.18 | $34.21 | $33.89 | $34.14 | +$0.09 | +0.25% | 39,459 | $34.09 | $33.89 $34.21 |
| Sep 30, 2026 | $34.21 | $34.38 | $34.06 | $34.06 | $-0.04 | -0.10% | 154,371 | $34.24 | $34.06 $34.38 |
| Sep 29, 2026 | $34.22 | $34.24 | $34.00 | $34.09 | +$0.03 | +0.09% | 45,463 | $34.10 | $34.00 $34.24 |
| Sep 28, 2026 | $34.16 | $34.28 | $33.91 | $34.06 | $-0.28 | -0.80% | 68,625 | $34.12 | $33.91 $34.28 |
| Sep 25, 2026 | $34.30 | $34.40 | $34.11 | $34.34 | +$0.14 | +0.39% | 37,408 | $34.31 | $34.11 $34.40 |
| Sep 24, 2026 | $33.76 | $34.22 | $33.76 | $34.20 | +$0.14 | +0.41% | 45,928 | $34.06 | $33.76 $34.22 |
| Sep 23, 2026 | $34.50 | $34.50 | $34.01 | $34.06 | $-0.50 | -1.45% | 42,300 | $34.14 | $34.01 $34.50 |
| Sep 22, 2026 | $34.29 | $34.61 | $34.29 | $34.56 | +$0.24 | +0.70% | 36,242 | $34.54 | $34.29 $34.61 |
| Sep 21, 2026 | $33.76 | $34.38 | $33.76 | $34.32 | +$0.88 | +2.63% | 47,608 | $34.10 | $33.76 $34.38 |
| Sep 18, 2026 | $33.41 | $33.46 | $33.24 | $33.44 | +$0.19 | +0.57% | 45,191 | $33.31 | $33.24 $33.46 |
| Sep 17, 2026 | $33.24 | $33.26 | $33.14 | $33.25 | +$0.65 | +1.99% | 22,645 | $33.21 | $33.14 $33.26 |
| Sep 16, 2026 | $32.70 | $32.94 | $32.40 | $32.60 | +$0.10 | +0.31% | 65,235 | $32.83 | $32.40 $32.94 |
| Sep 15, 2026 | $32.71 | $32.73 | $32.45 | $32.50 | $-0.22 | -0.67% | 35,968 | $32.51 | $32.45 $32.73 |
| Sep 14, 2026 | $32.58 | $32.90 | $32.44 | $32.72 | $-0.41 | -1.24% | 58,524 | $32.70 | $32.44 $32.90 |
| Sep 11, 2026 | $33.17 | $33.30 | $33.13 | $33.13 | +$0.31 | +0.94% | 39,392 | $33.21 | $33.13 $33.30 |
| Sep 10, 2026 | $32.79 | $32.98 | $32.79 | $32.82 | $-0.36 | -1.08% | 53,963 | $32.86 | $32.79 $32.98 |
| Sep 9, 2026 | $33.23 | $33.30 | $33.16 | $33.18 | $-0.18 | -0.54% | 27,406 | $33.24 | $33.16 $33.30 |
| Sep 8, 2026 | $33.53 | $33.62 | $33.35 | $33.36 | $-0.10 | -0.30% | 43,321 | $33.51 | $33.35 $33.62 |
| Sep 4, 2026 | $33.39 | $33.59 | $33.37 | $33.46 | +$0.17 | +0.51% | 34,516 | $33.48 | $33.37 $33.59 |
| Sep 3, 2026 | $33.00 | $33.36 | $32.97 | $33.29 | +$0.43 | +1.31% | 39,406 | $33.22 | $32.97 $33.36 |
| Sep 2, 2026 | $32.68 | $32.92 | $32.64 | $32.86 | +$0.22 | +0.67% | 68,188 | $32.80 | $32.64 $32.92 |
| Sep 1, 2026 | $32.55 | $32.85 | $32.51 | $32.64 | $-0.32 | -0.97% | 28,011 | $32.67 | $32.51 $32.85 |
| Aug 31, 2026 | $32.93 | $32.97 | $32.79 | $32.96 | $-0.10 | -0.30% | 46,335 | $32.89 | $32.79 $32.97 |
| Aug 28, 2026 | $33.40 | $33.55 | $33.03 | $33.06 | $-0.39 | -1.17% | 46,020 | $33.18 | $33.03 $33.55 |
| Aug 27, 2026 | $33.32 | $33.50 | $33.22 | $33.45 | +$0.56 | +1.70% | 68,644 | $33.38 | $33.22 $33.50 |
| Aug 26, 2026 | $32.88 | $32.96 | $32.78 | $32.89 | $-0.07 | -0.21% | 58,940 | $32.88 | $32.78 $32.96 |
| Aug 25, 2026 | $32.93 | $33.06 | $32.79 | $32.96 | +$0.37 | +1.12% | 21,691 | $32.92 | $32.79 $33.06 |
| Aug 24, 2026 | $32.86 | $32.86 | $32.50 | $32.60 | $-0.46 | -1.38% | 43,072 | $32.65 | $32.50 $32.86 |
| Aug 21, 2026 | $33.08 | $33.14 | $32.94 | $33.05 | +$0.13 | +0.39% | 32,001 | $33.05 | $32.94 $33.14 |