Free Trial

Fidelity Covington Trust Fideli (FFLV) Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free FFLV Stock Alerts
$21.15
+0.01 (+0.05%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChart

Fidelity Covington Trust Fideli Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
+4.81%
Receive FFLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fidelity Covington Trust Fideli and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

FFLV Stock Chart for Saturday, May, 18, 2024

FFLV Chart by TradingView

Fidelity Covington Trust Fideli Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$21.14$21.15
+0.05%		$21.15$21.111,053 shs$1.59 million
05/16/2024$21.15$21.14
-0.05%		$21.20$21.14478 shs$1.59 million
05/15/2024$21.03$21.15
+0.57%		$21.15$21.072,344 shs$1.59 million
05/14/2024$20.93$21.03
+0.48%		$21.03$21.00133 shs$1.58 million
05/13/2024$20.95$20.93
-0.07%		$20.97$20.92676 shs$1.57 million
05/10/2024$20.87$20.95
+0.38%		$20.95$20.921,155 shs$1.57 million
05/09/2024$20.66$20.87
+1.02%		$20.87$20.77428 shs$1.57 million
05/08/2024$20.58$20.66
+0.39%		$20.66$20.60730 shs$1.55 million
05/07/2024$20.47$20.58
+0.54%		$20.58$20.58249 shs$1.54 million
05/06/2024$20.35$20.47
+0.59%		$20.49$20.423,158 shs$1.54 million
05/03/2024$20.23$20.35
+0.59%		$20.35$20.29745 shs$1.53 million
05/02/2024$20.11$20.23
+0.60%		$20.23$20.23117 shs$1.52 million
05/01/2024$20.28$20.11
-0.84%		$20.28$20.11287 shs$1.51 million
04/30/2024$20.53$20.28
-1.22%		$20.43$20.28879 shs$1.52 million
04/29/2024$20.44$20.53
+0.43%		$20.55$20.51732 shs$1.54 million
04/26/2024$20.49$20.44
-0.24%		$20.50$20.441,276 shs$1.53 million
04/25/2024$20.61$20.49
-0.58%		$20.55$20.431,952 shs$1.54 million
04/24/2024$20.64$20.61
-0.15%		$20.61$20.501,173 shs$1.55 million
04/23/2024$20.49$20.64
+0.73%		$20.66$20.64329 shs$0.00
04/22/2024$20.34$20.49
+0.74%		$20.57$20.49259 shs$0.00
04/19/2024$20.18$20.34
+0.79%		$20.34$20.341,556 shs$0.00
04/18/2024$20.10$20.18
+0.40%		$20.25$20.18730 shs$0.00
04/17/2024$20.22$20.10
-0.59%		$20.27$20.10416 shs$0.00
04/16/2024$20.27$20.22
-0.25%		$20.22$20.22135 shs$0.00
04/15/2024$20.36$20.27
-0.44%		$20.62$20.273,411 shs$0.00
04/12/2024$20.71$20.36
-1.69%		$20.65$20.342,553 shs$0.00
04/11/2024$20.82$20.71
-0.53%		$20.84$20.626,772 shs$0.00
04/10/2024$21.07$20.82
-1.19%		$20.82$20.731,845 shs$0.00
04/09/2024$21.08$21.07
-0.05%		$21.07$21.001,192 shs$0.00
04/08/2024$21.03$21.08
+0.23%		$21.08$21.064,110 shs$0.00
04/05/2024$20.89$21.03
+0.67%		$21.03$20.91849 shs$0.00
04/04/2024$21.06$20.89
-0.81%		$21.21$20.885,773 shs$0.00
04/03/2024$21.06$21.06$21.09$21.061,734 shs$0.00
04/02/2024$21.23$21.06
-0.82%		$21.06$20.991,265 shs$0.00
04/01/2024$21.35$21.23
-0.55%		$21.40$21.197,058 shs$0.00
03/29/2024$21.35$21.35
+0.00%		$21.35$21.282,497 shs$0.00
03/28/2024$21.22$21.35
+0.61%		$21.35$21.282,497 shs$0.00
03/27/2024$20.96$21.22
+1.24%		$21.22$21.082,158 shs$0.00
03/26/2024$20.95$20.96
+0.05%		$21.04$20.963,168 shs$0.00
03/25/2024$20.93$20.95
+0.09%		$20.99$20.806,899 shs$0.00
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$21.01$20.93
-0.38%		$21.06$20.921,999 shs$0.00
03/21/2024$20.85$21.01
+0.77%		$21.01$20.97672 shs$0.00
03/20/2024$20.69$20.85
+0.77%		$20.86$20.695,977 shs$0.00
03/19/2024$20.58$20.69
+0.53%		$20.69$20.623,133 shs$0.00
03/18/2024$20.55$20.58
+0.13%		$20.62$20.58367 shs$0.00
03/15/2024$20.58$20.55
-0.15%		$20.58$20.55338 shs$0.00
03/14/2024$20.73$20.58
-0.72%		$20.58$20.501,995 shs$0.00
03/13/2024$20.65$20.73
+0.39%		$20.78$20.731,006 shs$0.00
03/12/2024$20.58$20.65
+0.34%		$20.65$20.561,748 shs$0.00
03/11/2024$20.52$20.58
+0.29%		$20.58$20.571,668 shs$0.00
03/08/2024$20.55$20.52
-0.15%		$20.62$20.522,273 shs$0.00
03/07/2024$20.40$20.55
+0.74%		$20.57$20.511,047 shs$0.00
03/06/2024$20.27$20.40
+0.64%		$20.44$20.381,634 shs$0.00
03/05/2024$20.26$20.27
+0.05%		$20.33$20.273,032 shs$0.00
03/04/2024$20.25$20.26
+0.05%		$20.33$20.266,885 shs$0.00
03/01/2024$20.21$20.25
+0.20%		$20.25$20.204,033 shs$0.00
02/29/2024$20.12$20.21
+0.45%		$20.21$20.122,962 shs$0.00
02/28/2024$20.19$20.12
-0.35%		$20.15$20.115,524 shs$0.00
02/27/2024N/A$20.19$20.19$20.173,622 shs$0.00

Related Companies:
This page (NYSEARCA:FFLV) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Next President (Not Trump. Not Biden.)
The Freeport Society
4 Cryptos BETTER than Bitcoin
True Market Insiders