Fidelity Fundamental Large Cap Core ETF (FFLC)

FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	51.71	52.06	51.70	51.81	51.81	1.02%	9,284
Mar 31, 2026	50.15	51.30	50.15	51.29	51.29	3.48%	2,587
Mar 30, 2026	50.20	50.40	49.41	49.56	49.56	-0.61%	4,379
Mar 27, 2026	50.39	50.39	49.79	49.87	49.87	-1.63%	103,266
Mar 26, 2026	51.45	51.55	50.67	50.69	50.69	-2.12%	104,327
Mar 25, 2026	51.83	52.00	51.47	51.79	51.79	0.68%	71,389
Mar 24, 2026	51.35	51.69	51.00	51.44	51.44	-0.12%	58,810
Mar 23, 2026	51.52	52.10	51.42	51.50	51.50	1.22%	109,800
Mar 20, 2026	51.50	51.56	50.57	50.88	50.88	-1.76%	72,018
Mar 19, 2026	51.45	51.99	51.36	51.79	51.67	-0.29%	160,476
Mar 18, 2026	52.42	52.60	51.94	51.94	51.82	-1.50%	56,635
Mar 17, 2026	52.87	52.90	52.64	52.73	52.61	0.57%	71,276
Mar 16, 2026	52.29	52.68	52.25	52.43	52.31	1.06%	76,767
Mar 13, 2026	52.48	52.63	51.80	51.88	51.76	-0.56%	71,882
Mar 12, 2026	52.52	52.55	52.14	52.17	52.05	-1.66%	51,207
Mar 11, 2026	53.22	53.23	52.79	53.05	52.93	-0.08%	58,929
Mar 10, 2026	53.16	53.71	53.00	53.10	52.97	-0.27%	55,183
Mar 9, 2026	52.46	53.27	51.87	53.24	53.12	0.97%	110,021
Mar 6, 2026	52.97	53.16	52.54	52.73	52.61	-1.59%	104,095
Mar 5, 2026	53.80	53.87	53.08	53.58	53.46	-0.80%	153,022
Mar 4, 2026	53.72	54.13	53.59	54.01	53.89	0.80%	36,340
Mar 3, 2026	53.47	53.73	52.65	53.58	53.46	-1.31%	80,593
Mar 2, 2026	53.82	54.46	53.76	54.29	54.17	-0.18%	161,602
Feb 27, 2026	54.19	54.41	54.09	54.39	54.27	-0.60%	66,842
Feb 26, 2026	55.33	55.33	54.27	54.72	54.60	-0.56%	109,959
Feb 25, 2026	54.79	55.13	54.58	55.03	54.90	0.64%	38,762
Feb 24, 2026	54.22	54.78	54.22	54.68	54.56	0.63%	37,807
Feb 23, 2026	54.95	54.95	54.15	54.34	54.22	-1.06%	52,936
Feb 20, 2026	54.49	54.95	54.34	54.92	54.79	0.75%	51,657
Feb 19, 2026	54.42	54.57	54.27	54.51	54.39	-0.29%	170,589
Feb 18, 2026	54.63	54.86	54.42	54.67	54.55	0.63%	77,922
Feb 17, 2026	53.97	54.49	53.77	54.33	54.21	0.15%	63,184
Feb 13, 2026	54.22	54.53	53.83	54.25	54.13	0.06%	91,872
Feb 12, 2026	55.18	55.30	54.18	54.22	54.10	-1.42%	106,161
Feb 11, 2026	55.42	55.42	54.80	55.00	54.87	0.02%	63,750
Feb 10, 2026	55.33	55.46	54.91	54.99	54.86	-0.34%	57,482
Feb 9, 2026	54.72	55.33	54.69	55.18	55.05	0.80%	71,703
Feb 6, 2026	53.87	54.86	53.87	54.74	54.62	1.94%	38,658
Feb 5, 2026	53.90	54.04	53.47	53.70	53.58	-1.20%	66,318
Feb 4, 2026	54.81	54.83	53.95	54.35	54.23	-0.57%	53,673
Feb 3, 2026	55.15	55.20	54.19	54.66	54.54	-0.44%	77,409
Feb 2, 2026	54.34	55.08	54.34	54.90	54.77	0.44%	216,554
Jan 30, 2026	54.91	54.91	54.33	54.66	54.54	-0.78%	87,652
Jan 29, 2026	55.22	55.22	54.20	55.09	54.96	0.22%	78,050
Jan 28, 2026	55.02	55.12	54.85	54.97	54.84	0.04%	90,173
Jan 27, 2026	54.77	55.05	54.68	54.95	54.82	0.49%	181,252
Jan 26, 2026	54.50	54.85	54.50	54.68	54.56	0.40%	65,405
Jan 23, 2026	54.23	54.52	54.23	54.46	54.34	0.24%	150,606
Jan 22, 2026	54.43	54.48	54.11	54.33	54.21	0.65%	44,663
Jan 21, 2026	53.67	54.19	53.57	53.98	53.86	0.97%	68,443

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.