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%
FFLV — Fidelity Fundamental Large Cap Value ETF
Cboe BZXFidelity Fundamental Large Cap Value ETF
$27.74
+0.14(+0.52%)
- O
- 27.76
- H
- 27.77
- L
- 27.69
- V
- 7.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.74
Period Return+35.74%
Period High$29.32
Period Low$20.21
Avg Daily Volume4.8K
Total Trading Days365
FFLV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.76 | $27.77 | $27.69 | $27.74 | +$0.14 | +0.52% | 7,949 | $27.73 | $27.69 $27.77 |
| Oct 1, 2026 | $27.60 | $27.63 | $27.39 | $27.59 | $-0.02 | -0.07% | 2,511 | $27.51 | $27.39 $27.63 |
| Sep 30, 2026 | $27.76 | $27.80 | $27.61 | $27.61 | $-0.12 | -0.43% | 740 | $27.72 | $27.61 $27.80 |
| Sep 29, 2026 | $27.71 | $27.73 | $27.70 | $27.73 | $-0.08 | -0.28% | 2,019 | $27.71 | $27.70 $27.73 |
| Sep 28, 2026 | $27.81 | $27.87 | $27.79 | $27.81 | $-0.21 | -0.74% | 1,379 | $27.82 | $27.79 $27.87 |
| Sep 25, 2026 | $27.91 | $28.02 | $27.91 | $28.01 | +$0.16 | +0.57% | 3,719 | $27.92 | $27.91 $28.02 |
| Sep 24, 2026 | $27.89 | $27.89 | $27.86 | $27.86 | $-0.11 | -0.39% | 1,281 | $27.89 | $27.86 $27.89 |
| Sep 23, 2026 | $28.11 | $28.11 | $27.96 | $27.96 | $-0.22 | -0.80% | 1,035 | $28.03 | $27.96 $28.11 |
| Sep 22, 2026 | $28.39 | $28.39 | $28.19 | $28.19 | $-0.19 | -0.68% | 1,534 | $28.28 | $28.19 $28.39 |
| Sep 21, 2026 | $28.26 | $28.39 | $28.25 | $28.38 | +$0.15 | +0.55% | 3,572 | $28.33 | $28.25 $28.39 |
| Sep 18, 2026 | $28.23 | $28.23 | $28.18 | $28.23 | $-0.22 | -0.79% | 13,875 | $28.20 | $28.18 $28.23 |
| Sep 17, 2026 | $28.56 | $28.56 | $28.45 | $28.45 | +$0.12 | +0.42% | 5,685 | $28.51 | $28.45 $28.56 |
| Sep 16, 2026 | $28.58 | $28.59 | $28.33 | $28.33 | $-0.26 | -0.92% | 1,922 | $28.52 | $28.33 $28.59 |
| Sep 15, 2026 | $28.70 | $28.70 | $28.59 | $28.59 | $-0.17 | -0.60% | 6,774 | $28.61 | $28.59 $28.70 |
| Sep 14, 2026 | $28.82 | $28.87 | $28.77 | $28.77 | $-0.02 | -0.07% | 815 | $28.83 | $28.77 $28.87 |
| Sep 11, 2026 | $28.71 | $28.79 | $28.71 | $28.78 | +$0.24 | +0.86% | 1,174 | $28.73 | $28.71 $28.79 |
| Sep 10, 2026 | $28.54 | $28.54 | $28.51 | $28.54 | $-0.10 | -0.35% | 2,769 | $28.54 | $28.51 $28.54 |
| Sep 9, 2026 | $28.74 | $28.75 | $28.64 | $28.64 | $-0.21 | -0.73% | 8,608 | $28.71 | $28.64 $28.75 |
| Sep 8, 2026 | $28.89 | $28.93 | $28.85 | $28.85 | $-0.27 | -0.93% | 8,015 | $28.90 | $28.85 $28.93 |
| Sep 4, 2026 | $29.15 | $29.15 | $29.11 | $29.12 | $-0.12 | -0.41% | 4,930 | $29.13 | $29.11 $29.15 |
| Sep 3, 2026 | $29.18 | $29.24 | $29.08 | $29.24 | +$0.25 | +0.88% | 2,486 | $29.19 | $29.08 $29.24 |
| Sep 2, 2026 | $29.02 | $29.02 | $28.97 | $28.99 | +$0.16 | +0.54% | 2,908 | $28.98 | $28.97 $29.02 |
| Sep 1, 2026 | $28.93 | $28.93 | $28.82 | $28.83 | $-0.04 | -0.14% | 813 | $28.86 | $28.82 $28.93 |
| Aug 31, 2026 | $28.91 | $28.94 | $28.87 | $28.87 | $-0.22 | -0.77% | 2,856 | $28.89 | $28.87 $28.94 |
| Aug 28, 2026 | $29.12 | $29.18 | $29.03 | $29.09 | +$0.07 | +0.25% | 8,658 | $29.06 | $29.03 $29.18 |
| Aug 27, 2026 | $28.99 | $29.08 | $28.99 | $29.02 | $-0.11 | -0.38% | 6,726 | $29.02 | $28.99 $29.08 |
| Aug 26, 2026 | $29.15 | $29.15 | $29.13 | $29.13 | +$0.01 | +0.05% | 1,581 | $29.13 | $29.13 $29.15 |
| Aug 25, 2026 | $29.18 | $29.18 | $29.02 | $29.12 | $-0.02 | -0.07% | 6,038 | $29.11 | $29.02 $29.18 |
| Aug 24, 2026 | $29.16 | $29.16 | $29.12 | $29.14 | +$0.08 | +0.27% | 2,709 | $29.13 | $29.12 $29.16 |
| Aug 21, 2026 | $29.06 | $29.10 | $29.03 | $29.06 | +$0.11 | +0.36% | 3,584 | $29.05 | $29.03 $29.10 |