Fidelity Fundamental Large Cap Core ETF (FFLC) Historical Stock Data
46.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFLC is down -0.10% a day on average. There have been 11 days where Fidelity Fundamental Large Cap Core ETF closed green and 19 days where FFLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.86 | 46.84 | ↓$0.02 (-0.04%) | 46.35 | 46.86 | 352.03K |
| 2024-11-19 | 46.07 | 46.68 | ↑$0.61 (1.32%) | 46.07 | 46.83 | 82.21K |
| 2024-11-18 | 46.21 | 46.46 | ↑$0.25 (0.54%) | 46.16 | 46.57 | 162.96K |
| 2024-11-15 | 46.68 | 46.35 | ↓$0.33 (-0.71%) | 46.09 | 46.74 | 103.67K |
| 2024-11-14 | 47.15 | 46.90 | ↓$0.25 (-0.53%) | 46.81 | 47.31 | 268.03K |
| 2024-11-13 | 47.44 | 47.28 | ↓$0.16 (-0.34%) | 47.18 | 47.45 | 77.16K |
| 2024-11-12 | 47.70 | 47.44 | ↓$0.26 (-0.55%) | 47.21 | 47.97 | 117.97K |
| 2024-11-11 | 47.74 | 47.70 | ↓$0.04 (-0.08%) | 47.50 | 47.78 | 104.47K |
| 2024-11-08 | 47.46 | 47.57 | ↑$0.11 (0.23%) | 47.41 | 47.67 | 92.81K |
| 2024-11-07 | 47.38 | 47.50 | ↑$0.12 (0.25%) | 47.23 | 47.66 | 109.90K |
| 2024-11-06 | 47.00 | 47.14 | ↑$0.14 (0.30%) | 46.55 | 47.17 | 99.62K |
| 2024-11-05 | 45.39 | 45.98 | ↑$0.59 (1.30%) | 45.39 | 45.98 | 325.78K |
| 2024-11-04 | 45.38 | 45.28 | ↓$0.10 (-0.22%) | 45.25 | 45.56 | 63.30K |
| 2024-11-01 | 45.73 | 45.52 | ↓$0.21 (-0.46%) | 45.44 | 45.92 | 39.85K |
| 2024-10-31 | 45.97 | 45.43 | ↓$0.54 (-1.17%) | 45.43 | 45.97 | 80.47K |
| 2024-10-30 | 46.37 | 46.30 | ↓$0.07 (-0.15%) | 46.23 | 46.60 | 192.80K |
| 2024-10-29 | 46.30 | 46.41 | ↑$0.11 (0.24%) | 46.12 | 46.48 | 84.22K |
| 2024-10-28 | 46.31 | 46.30 | ↓$0.01 (-0.02%) | 46.26 | 46.55 | 97.59K |
| 2024-10-25 | 46.51 | 46.22 | ↓$0.29 (-0.62%) | 46.18 | 46.67 | 65.53K |
| 2024-10-24 | 46.49 | 46.28 | ↓$0.21 (-0.45%) | 46.01 | 46.58 | 81.11K |
| 2024-10-23 | 46.97 | 46.25 | ↓$0.72 (-1.53%) | 45.93 | 46.97 | 83.16K |
| 2024-10-22 | 46.44 | 46.66 | ↑$0.22 (0.47%) | 46.37 | 46.73 | 89.99K |
| 2024-10-21 | 46.80 | 46.65 | ↓$0.15 (-0.32%) | 46.44 | 46.80 | 101.53K |
| 2024-10-18 | 46.89 | 46.77 | ↓$0.12 (-0.26%) | 46.63 | 46.89 | 62.77K |
| 2024-10-17 | 46.98 | 46.69 | ↓$0.29 (-0.62%) | 46.65 | 46.98 | 113.27K |
| 2024-10-16 | 46.27 | 46.61 | ↑$0.34 (0.73%) | 46.27 | 46.63 | 105.28K |
| 2024-10-15 | 46.80 | 46.28 | ↓$0.52 (-1.11%) | 46.21 | 46.80 | 78.68K |
| 2024-10-14 | 46.58 | 46.67 | ↑$0.09 (0.19%) | 46.43 | 46.70 | 46.60K |
| 2024-10-11 | 45.93 | 46.31 | ↑$0.38 (0.83%) | 45.93 | 46.88 | 92.63K |
| 2024-10-10 | 45.93 | 45.89 | ↓$0.04 (-0.09%) | 45.78 | 46.00 | 98.61K |
Create an account or log in to view more rows.
$FFLC we back
$FFLC over a thousand shares in now
$FFLC Nothing but time to wait
$FFLC recovery hasn’t even started yet.. imo
$FFLC this is just going to go up forever
$FFLC it's true....
$FFLC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FFLC still bullish
$FFLC Moon soon