Fidelity Fundamental Large Cap Core ETF (FFLC)
BATS: FFLC · Real-Time Price · USD
52.44
-0.14 (-0.27%)
Oct 9, 2025, 4:00 PM EDT - Market closed
FFLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 52.65 | 52.65 | 52.30 | 52.33 | - | -0.47% | 53,872 |
| Oct 8, 2025 | 52.39 | 52.58 | 52.26 | 52.58 | 52.58 | 0.65% | 54,659 |
| Oct 7, 2025 | 52.40 | 52.47 | 52.03 | 52.24 | 52.24 | -0.27% | 60,338 |
| Oct 6, 2025 | 52.40 | 52.43 | 52.19 | 52.38 | 52.38 | 0.33% | 62,104 |
| Oct 3, 2025 | 52.26 | 52.50 | 52.09 | 52.21 | 52.21 | 0.10% | 59,800 |
| Oct 2, 2025 | 52.30 | 52.30 | 51.92 | 52.16 | 52.16 | 0.19% | 124,592 |
| Oct 1, 2025 | 51.90 | 52.13 | 51.80 | 52.06 | 52.06 | 0.04% | 49,442 |
| Sep 30, 2025 | 51.85 | 52.08 | 51.69 | 52.04 | 52.04 | 0.31% | 45,902 |
| Sep 29, 2025 | 51.97 | 52.04 | 51.75 | 51.88 | 51.88 | 0.21% | 54,745 |
| Sep 26, 2025 | 51.70 | 51.89 | 51.54 | 51.77 | 51.77 | 0.43% | 26,815 |
| Sep 25, 2025 | 51.49 | 51.67 | 51.22 | 51.55 | 51.55 | -0.58% | 66,123 |
| Sep 24, 2025 | 52.23 | 52.23 | 51.74 | 51.85 | 51.85 | -0.27% | 67,095 |
| Sep 23, 2025 | 52.30 | 52.50 | 51.92 | 51.99 | 51.99 | -0.59% | 155,183 |
| Sep 22, 2025 | 51.96 | 52.42 | 51.94 | 52.30 | 52.30 | 0.29% | 211,635 |
| Sep 19, 2025 | 52.23 | 52.23 | 51.82 | 52.15 | 52.15 | 0.17% | 39,702 |
| Sep 18, 2025 | 52.01 | 52.14 | 51.70 | 52.06 | 51.95 | 0.81% | 131,442 |
| Sep 17, 2025 | 51.82 | 51.82 | 51.27 | 51.64 | 51.53 | -0.27% | 37,642 |
| Sep 16, 2025 | 51.96 | 51.96 | 51.64 | 51.78 | 51.67 | -0.12% | 84,427 |
| Sep 15, 2025 | 51.83 | 51.86 | 51.69 | 51.84 | 51.73 | 0.43% | 65,217 |
| Sep 12, 2025 | 51.85 | 51.85 | 51.59 | 51.62 | 51.51 | -0.25% | 29,381 |
| Sep 11, 2025 | 51.74 | 51.84 | 51.52 | 51.75 | 51.64 | 0.39% | 205,799 |
| Sep 10, 2025 | 51.79 | 51.79 | 51.34 | 51.55 | 51.44 | 0.39% | 84,480 |
| Sep 9, 2025 | 51.21 | 51.36 | 51.07 | 51.35 | 51.24 | 0.51% | 121,307 |
| Sep 8, 2025 | 51.16 | 51.61 | 50.90 | 51.09 | 50.98 | 0.37% | 55,897 |
| Sep 5, 2025 | 51.38 | 51.39 | 50.64 | 50.90 | 50.79 | -0.59% | 70,225 |
| Sep 4, 2025 | 50.71 | 51.21 | 50.71 | 51.20 | 51.09 | 0.97% | 159,517 |
| Sep 3, 2025 | 50.86 | 50.86 | 50.41 | 50.71 | 50.60 | 0.38% | 211,578 |
| Sep 2, 2025 | 50.30 | 50.52 | 50.03 | 50.52 | 50.42 | -0.67% | 125,548 |
| Aug 29, 2025 | 51.15 | 51.15 | 50.68 | 50.86 | 50.75 | -0.74% | 56,568 |
| Aug 28, 2025 | 51.28 | 51.28 | 50.96 | 51.24 | 51.13 | 0.29% | 53,252 |
| Aug 27, 2025 | 50.99 | 51.12 | 50.86 | 51.09 | 50.98 | 0.22% | 65,615 |
| Aug 26, 2025 | 50.71 | 50.98 | 50.60 | 50.98 | 50.87 | 0.51% | 53,142 |
| Aug 25, 2025 | 50.91 | 50.94 | 50.71 | 50.72 | 50.61 | -0.43% | 75,030 |
| Aug 22, 2025 | 50.45 | 51.04 | 50.17 | 50.94 | 50.83 | 1.58% | 77,431 |
| Aug 21, 2025 | 50.01 | 50.35 | 50.01 | 50.15 | 50.05 | -0.22% | 74,893 |
| Aug 20, 2025 | 50.41 | 50.41 | 49.77 | 50.26 | 50.16 | -0.26% | 95,311 |
| Aug 19, 2025 | 50.97 | 50.97 | 50.28 | 50.39 | 50.29 | -0.83% | 87,627 |
| Aug 18, 2025 | 50.71 | 50.84 | 50.65 | 50.81 | 50.70 | 0.04% | 159,548 |
| Aug 15, 2025 | 51.12 | 51.12 | 50.76 | 50.79 | 50.68 | -0.27% | 49,319 |
| Aug 14, 2025 | 50.68 | 50.98 | 50.64 | 50.93 | 50.82 | 0.06% | 68,339 |
| Aug 13, 2025 | 51.09 | 51.15 | 50.68 | 50.90 | 50.79 | -0.05% | 140,271 |
| Aug 12, 2025 | 50.51 | 50.93 | 50.43 | 50.93 | 50.82 | 1.08% | 40,480 |
| Aug 11, 2025 | 50.57 | 50.59 | 50.27 | 50.38 | 50.28 | -0.38% | 79,343 |
| Aug 8, 2025 | 50.20 | 50.60 | 50.20 | 50.57 | 50.47 | 0.98% | 81,737 |
| Aug 7, 2025 | 50.40 | 50.42 | 49.81 | 50.08 | 49.98 | 0.02% | 210,339 |
| Aug 6, 2025 | 49.84 | 50.14 | 49.78 | 50.07 | 49.97 | 0.62% | 38,046 |
| Aug 5, 2025 | 50.07 | 50.14 | 49.63 | 49.76 | 49.66 | -0.70% | 79,345 |
| Aug 4, 2025 | 49.67 | 50.11 | 49.53 | 50.11 | 50.01 | 1.60% | 62,695 |
| Aug 1, 2025 | 49.60 | 49.73 | 49.14 | 49.32 | 49.22 | -1.97% | 90,581 |
| Jul 31, 2025 | 50.93 | 50.93 | 50.22 | 50.31 | 50.21 | 0.21% | 69,374 |