Fidelity Fundamental Large Cap Core ETF (FFLC)
BATS: FFLC · Real-Time Price · USD
51.62
-0.13 (-0.25%)
At close: Sep 12, 2025, 4:00 PM EDT
51.62
0.00 (0.00%)
After-hours: Sep 12, 2025, 6:30 PM EDT
FFLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.85 | 51.85 | 51.61 | 51.70 | - | -0.10% | 25,248 |
| Sep 11, 2025 | 51.74 | 51.84 | 51.52 | 51.75 | 51.75 | 0.39% | 205,799 |
| Sep 10, 2025 | 51.79 | 51.79 | 51.34 | 51.55 | 51.55 | 0.39% | 84,480 |
| Sep 9, 2025 | 51.21 | 51.36 | 51.07 | 51.35 | 51.35 | 0.51% | 121,307 |
| Sep 8, 2025 | 51.16 | 51.61 | 50.90 | 51.09 | 51.09 | 0.37% | 55,897 |
| Sep 5, 2025 | 51.38 | 51.39 | 50.64 | 50.90 | 50.90 | -0.59% | 70,225 |
| Sep 4, 2025 | 50.71 | 51.21 | 50.71 | 51.20 | 51.20 | 0.97% | 159,517 |
| Sep 3, 2025 | 50.86 | 50.86 | 50.41 | 50.71 | 50.71 | 0.38% | 211,578 |
| Sep 2, 2025 | 50.30 | 50.52 | 50.03 | 50.52 | 50.52 | -0.67% | 125,548 |
| Aug 29, 2025 | 51.15 | 51.15 | 50.68 | 50.86 | 50.86 | -0.74% | 56,568 |
| Aug 28, 2025 | 51.28 | 51.28 | 50.96 | 51.24 | 51.24 | 0.29% | 53,252 |
| Aug 27, 2025 | 50.99 | 51.12 | 50.86 | 51.09 | 51.09 | 0.22% | 65,615 |
| Aug 26, 2025 | 50.71 | 50.98 | 50.60 | 50.98 | 50.98 | 0.51% | 53,142 |
| Aug 25, 2025 | 50.91 | 50.94 | 50.71 | 50.72 | 50.72 | -0.43% | 75,030 |
| Aug 22, 2025 | 50.45 | 51.04 | 50.17 | 50.94 | 50.94 | 1.58% | 77,431 |
| Aug 21, 2025 | 50.01 | 50.35 | 50.01 | 50.15 | 50.15 | -0.22% | 74,893 |
| Aug 20, 2025 | 50.41 | 50.41 | 49.77 | 50.26 | 50.26 | -0.26% | 95,311 |
| Aug 19, 2025 | 50.97 | 50.97 | 50.28 | 50.39 | 50.39 | -0.83% | 87,627 |
| Aug 18, 2025 | 50.71 | 50.84 | 50.65 | 50.81 | 50.81 | 0.04% | 159,548 |
| Aug 15, 2025 | 51.12 | 51.12 | 50.76 | 50.79 | 50.79 | -0.27% | 49,319 |
| Aug 14, 2025 | 50.68 | 50.98 | 50.64 | 50.93 | 50.93 | 0.06% | 68,339 |
| Aug 13, 2025 | 51.09 | 51.15 | 50.68 | 50.90 | 50.90 | -0.05% | 140,271 |
| Aug 12, 2025 | 50.51 | 50.93 | 50.43 | 50.93 | 50.93 | 1.08% | 40,480 |
| Aug 11, 2025 | 50.57 | 50.59 | 50.27 | 50.38 | 50.38 | -0.38% | 79,343 |
| Aug 8, 2025 | 50.20 | 50.60 | 50.20 | 50.57 | 50.57 | 0.98% | 81,737 |
| Aug 7, 2025 | 50.40 | 50.42 | 49.81 | 50.08 | 50.08 | 0.02% | 210,339 |
| Aug 6, 2025 | 49.84 | 50.14 | 49.78 | 50.07 | 50.07 | 0.62% | 38,046 |
| Aug 5, 2025 | 50.07 | 50.14 | 49.63 | 49.76 | 49.76 | -0.70% | 79,345 |
| Aug 4, 2025 | 49.67 | 50.11 | 49.53 | 50.11 | 50.11 | 1.60% | 62,695 |
| Aug 1, 2025 | 49.60 | 49.73 | 49.14 | 49.32 | 49.32 | -1.97% | 90,581 |
| Jul 31, 2025 | 50.93 | 50.93 | 50.22 | 50.31 | 50.31 | 0.21% | 69,374 |
| Jul 30, 2025 | 50.23 | 50.43 | 49.99 | 50.21 | 50.21 | -0.01% | 54,188 |
| Jul 29, 2025 | 50.60 | 50.60 | 50.13 | 50.21 | 50.21 | -0.48% | 54,392 |
| Jul 28, 2025 | 50.52 | 50.57 | 50.31 | 50.45 | 50.45 | -0.14% | 78,811 |
| Jul 25, 2025 | 50.30 | 50.56 | 50.30 | 50.52 | 50.52 | 0.44% | 71,795 |
| Jul 24, 2025 | 50.29 | 50.45 | 50.27 | 50.30 | 50.30 | 0.24% | 54,199 |
| Jul 23, 2025 | 49.99 | 50.18 | 49.87 | 50.18 | 50.18 | 1.09% | 41,014 |
| Jul 22, 2025 | 49.66 | 49.70 | 49.39 | 49.64 | 49.64 | -0.04% | 51,451 |
| Jul 21, 2025 | 49.65 | 49.91 | 49.60 | 49.66 | 49.66 | 0.12% | 98,106 |
| Jul 18, 2025 | 49.77 | 49.78 | 49.49 | 49.60 | 49.60 | -0.04% | 84,528 |
| Jul 17, 2025 | 49.29 | 49.65 | 49.29 | 49.62 | 49.62 | 0.75% | 63,891 |
| Jul 16, 2025 | 49.27 | 49.30 | 48.82 | 49.25 | 49.25 | 0.14% | 127,914 |
| Jul 15, 2025 | 49.65 | 49.65 | 49.16 | 49.18 | 49.18 | -0.37% | 74,002 |
| Jul 14, 2025 | 49.17 | 49.40 | 49.12 | 49.37 | 49.37 | 0.27% | 56,966 |
| Jul 11, 2025 | 49.14 | 49.33 | 49.07 | 49.23 | 49.23 | -0.34% | 85,423 |
| Jul 10, 2025 | 49.36 | 49.44 | 49.14 | 49.40 | 49.40 | 0.20% | 51,333 |
| Jul 9, 2025 | 49.02 | 49.30 | 49.02 | 49.30 | 49.30 | 0.80% | 37,799 |
| Jul 8, 2025 | 49.04 | 49.05 | 48.78 | 48.91 | 48.91 | -0.20% | 80,636 |
| Jul 7, 2025 | 49.12 | 49.30 | 48.77 | 49.01 | 49.01 | -0.65% | 123,740 |
| Jul 3, 2025 | 49.12 | 49.39 | 49.12 | 49.33 | 49.33 | 0.80% | 48,451 |