Fidelity Fundamental Large Cap Core ETF (FFLC) Historical Stock Data
46.27 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFLC is up 0.28% a day on average. There have been 20 days where Fidelity Fundamental Large Cap Core ETF closed green and 10 days where FFLC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-30 | 46.05 | 46.27 | ↑$0.22 (0.48%) | 45.85 | 46.36 | 43.27K |
2025-05-29 | 46.53 | 46.26 | ↓$0.27 (-0.58%) | 45.97 | 46.53 | 122.49K |
2025-05-28 | 46.20 | 46.00 | ↓$0.20 (-0.43%) | 45.96 | 46.43 | 64.17K |
2025-05-27 | 45.89 | 46.22 | ↑$0.33 (0.72%) | 45.76 | 46.26 | 216.80K |
2025-05-23 | 45.07 | 45.39 | ↑$0.32 (0.71%) | 45.07 | 45.63 | 47.75K |
2025-05-22 | 45.77 | 45.73 | ↓$0.04 (-0.09%) | 45.61 | 45.96 | 295.24K |
2025-05-21 | 46.03 | 45.72 | ↓$0.31 (-0.67%) | 45.68 | 46.42 | 100.96K |
2025-05-20 | 46.40 | 46.43 | ↑$0.03 (0.06%) | 46.15 | 46.45 | 92.72K |
2025-05-19 | 45.86 | 46.57 | ↑$0.71 (1.55%) | 45.86 | 46.60 | 86.28K |
2025-05-16 | 46.12 | 46.45 | ↑$0.33 (0.72%) | 46.09 | 46.45 | 93.50K |
2025-05-15 | 45.86 | 46.11 | ↑$0.25 (0.55%) | 45.77 | 46.13 | 63.77K |
2025-05-14 | 46.00 | 46.06 | ↑$0.06 (0.13%) | 45.92 | 46.13 | 56.73K |
2025-05-13 | 45.69 | 45.94 | ↑$0.25 (0.55%) | 45.66 | 46.11 | 66.22K |
2025-05-12 | 45.53 | 45.65 | ↑$0.12 (0.26%) | 45.17 | 45.65 | 80.94K |
2025-05-09 | 44.36 | 44.27 | ↓$0.09 (-0.20%) | 44.13 | 44.48 | 120.11K |
2025-05-08 | 44.32 | 44.28 | ↓$0.04 (-0.09%) | 44.08 | 44.66 | 262.03K |
2025-05-07 | 44.00 | 44.02 | ↑$0.02 (0.05%) | 43.63 | 44.10 | 72.37K |
2025-05-06 | 43.80 | 43.89 | ↑$0.09 (0.21%) | 43.80 | 44.20 | 95.12K |
2025-05-05 | 43.97 | 44.22 | ↑$0.25 (0.57%) | 43.97 | 44.48 | 108.68K |
2025-05-02 | 44.12 | 44.40 | ↑$0.28 (0.63%) | 44.01 | 44.50 | 116.74K |
2025-05-01 | 43.62 | 43.63 | ↑$0.01 (0.02%) | 43.60 | 44.00 | 209.60K |
2025-04-30 | 42.54 | 43.08 | ↑$0.54 (1.27%) | 42.23 | 43.24 | 47.95K |
2025-04-29 | 42.73 | 43.16 | ↑$0.43 (1.01%) | 42.73 | 43.28 | 71.30K |
2025-04-28 | 42.94 | 42.88 | ↓$0.06 (-0.14%) | 42.48 | 43.07 | 333.42K |
2025-04-25 | 42.56 | 42.87 | ↑$0.31 (0.73%) | 42.37 | 42.87 | 62.09K |
2025-04-24 | 41.72 | 42.49 | ↑$0.77 (1.85%) | 41.72 | 42.52 | 94.86K |
2025-04-23 | 42.33 | 41.82 | ↓$0.51 (-1.20%) | 41.72 | 42.58 | 83.34K |
2025-04-22 | 40.44 | 41.01 | ↑$0.57 (1.41%) | 40.31 | 41.19 | 77.49K |
2025-04-21 | 40.50 | 39.97 | ↓$0.53 (-1.31%) | 39.60 | 40.64 | 242.58K |
2025-04-17 | 41.10 | 40.92 | ↓$0.18 (-0.44%) | 40.73 | 41.29 | 163.22K |
Create an account or log in to view more rows.
$FFLC let’s go baby!
$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