Fidelity Fundamental Large Cap Core ETF (FFLC)
BATS: FFLC · Real-Time Price · USD
45.43
-0.87 (-1.88%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FFLC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 45.97 | 45.97 | 45.43 | 45.43 | 45.43 | -1.88% | 80,467 |
Oct 30, 2024 | 46.37 | 46.60 | 46.23 | 46.30 | 46.30 | -0.24% | 192,805 |
Oct 29, 2024 | 46.30 | 46.48 | 46.12 | 46.41 | 46.41 | 0.24% | 84,217 |
Oct 28, 2024 | 46.31 | 46.55 | 46.26 | 46.30 | 46.30 | 0.17% | 97,600 |
Oct 25, 2024 | 46.51 | 46.67 | 46.17 | 46.22 | 46.22 | -0.13% | 65,531 |
Oct 24, 2024 | 46.49 | 46.58 | 46.01 | 46.28 | 46.28 | 0.06% | 81,132 |
Oct 23, 2024 | 46.97 | 46.97 | 45.93 | 46.25 | 46.25 | -0.88% | 83,200 |
Oct 22, 2024 | 46.44 | 46.73 | 46.37 | 46.66 | 46.66 | 0.02% | 90,510 |
Oct 21, 2024 | 46.80 | 46.80 | 46.44 | 46.65 | 46.65 | -0.26% | 101,572 |
Oct 18, 2024 | 46.89 | 46.89 | 46.63 | 46.77 | 46.77 | 0.17% | 62,800 |
Oct 17, 2024 | 46.98 | 46.98 | 46.62 | 46.69 | 46.69 | 0.17% | 113,300 |
Oct 16, 2024 | 46.27 | 46.63 | 46.27 | 46.61 | 46.61 | 0.71% | 105,300 |
Oct 15, 2024 | 46.80 | 46.80 | 46.21 | 46.28 | 46.28 | -0.84% | 78,700 |
Oct 14, 2024 | 46.58 | 46.71 | 46.43 | 46.67 | 46.67 | 0.78% | 46,603 |
Oct 11, 2024 | 45.93 | 46.88 | 45.93 | 46.31 | 46.31 | 0.92% | 92,632 |
Oct 10, 2024 | 45.93 | 46.00 | 45.78 | 45.89 | 45.89 | -0.15% | 98,614 |
Oct 9, 2024 | 45.70 | 46.00 | 45.66 | 45.96 | 45.96 | 0.35% | 86,201 |
Oct 8, 2024 | 45.58 | 45.81 | 45.55 | 45.80 | 45.80 | 0.77% | 48,700 |
Oct 7, 2024 | 45.66 | 45.74 | 45.37 | 45.45 | 45.45 | -0.55% | 110,911 |
Oct 4, 2024 | 45.69 | 45.70 | 45.36 | 45.70 | 45.70 | 0.75% | 67,740 |
Oct 3, 2024 | 45.34 | 45.43 | 45.19 | 45.36 | 45.36 | 0.13% | 74,742 |
Oct 2, 2024 | 45.17 | 45.46 | 45.08 | 45.30 | 45.30 | -0.13% | 101,400 |
Oct 1, 2024 | 45.70 | 45.70 | 45.13 | 45.36 | 45.36 | -0.66% | 85,503 |
Sep 30, 2024 | 45.43 | 45.66 | 45.17 | 45.66 | 45.66 | 0.35% | 72,646 |
Sep 27, 2024 | 46.11 | 46.11 | 45.03 | 45.50 | 45.50 | -0.13% | 69,400 |
Sep 26, 2024 | 45.92 | 45.92 | 45.36 | 45.56 | 45.56 | 0.22% | 53,600 |
Sep 25, 2024 | 45.66 | 45.66 | 45.32 | 45.46 | 45.46 | -0.15% | 56,100 |
Sep 24, 2024 | 45.60 | 45.60 | 45.23 | 45.53 | 45.53 | 0.15% | 62,500 |
Sep 23, 2024 | 45.49 | 45.50 | 45.25 | 45.46 | 45.46 | 0.24% | 86,400 |
Sep 20, 2024 | 45.30 | 45.41 | 45.08 | 45.35 | 45.35 | -0.35% | 83,037 |
Sep 19, 2024 | 45.59 | 45.64 | 45.17 | 45.51 | 45.40 | 1.83% | 77,900 |
Sep 18, 2024 | 44.88 | 45.20 | 44.59 | 44.69 | 44.58 | 0.02% | 78,646 |
Sep 17, 2024 | 44.77 | 44.96 | 44.55 | 44.68 | 44.57 | 0.07% | 50,628 |
Sep 16, 2024 | 44.43 | 44.73 | 44.42 | 44.65 | 44.54 | 0.18% | 61,700 |
Sep 13, 2024 | 44.68 | 44.68 | 44.40 | 44.57 | 44.46 | 0.65% | 77,827 |
Sep 12, 2024 | 43.98 | 44.32 | 43.77 | 44.28 | 44.17 | 1.12% | 53,400 |
Sep 11, 2024 | 43.24 | 43.86 | 42.66 | 43.79 | 43.68 | 1.30% | 48,000 |
Sep 10, 2024 | 43.37 | 43.40 | 42.89 | 43.23 | 43.12 | 0.14% | 76,812 |
Sep 9, 2024 | 43.11 | 43.23 | 42.89 | 43.17 | 43.06 | 1.20% | 62,600 |
Sep 6, 2024 | 43.66 | 43.66 | 42.57 | 42.66 | 42.55 | -1.80% | 58,200 |
Sep 5, 2024 | 43.62 | 43.72 | 43.21 | 43.44 | 43.33 | -0.39% | 778,500 |
Sep 4, 2024 | 43.76 | 43.89 | 43.50 | 43.61 | 43.50 | -0.98% | 130,700 |
Sep 3, 2024 | 44.69 | 44.69 | 43.38 | 44.04 | 43.93 | -1.81% | 69,100 |
Aug 30, 2024 | 44.57 | 44.86 | 44.26 | 44.85 | 44.74 | 1.13% | 296,039 |
Aug 29, 2024 | 44.56 | 44.80 | 44.21 | 44.35 | 44.24 | -0.05% | 187,700 |
Aug 28, 2024 | 44.46 | 44.57 | 44.12 | 44.37 | 44.26 | -0.52% | 92,700 |
Aug 27, 2024 | 44.45 | 44.64 | 44.34 | 44.60 | 44.49 | 0.20% | 62,600 |
Aug 26, 2024 | 44.85 | 44.85 | 44.39 | 44.51 | 44.40 | -0.09% | 66,200 |
Aug 23, 2024 | 43.94 | 44.65 | 43.94 | 44.55 | 44.44 | 0.88% | 76,937 |
Aug 22, 2024 | 44.57 | 44.72 | 44.08 | 44.16 | 44.05 | -0.79% | 96,604 |
Aug 21, 2024 | 44.50 | 44.61 | 44.30 | 44.51 | 44.40 | 0.27% | 136,100 |
Aug 20, 2024 | 44.64 | 44.64 | 44.29 | 44.39 | 44.28 | -0.36% | 82,745 |
Aug 19, 2024 | 44.21 | 44.55 | 44.07 | 44.55 | 44.44 | 0.93% | 150,300 |
Aug 16, 2024 | 44.08 | 44.22 | 43.98 | 44.14 | 44.03 | 0.23% | 78,118 |
Aug 15, 2024 | 43.71 | 44.10 | 43.70 | 44.04 | 43.93 | 1.66% | 92,900 |
Aug 14, 2024 | 43.27 | 43.38 | 42.96 | 43.32 | 43.21 | 0.67% | 109,600 |
Aug 13, 2024 | 42.62 | 43.11 | 42.62 | 43.03 | 42.92 | 1.46% | 51,200 |
Aug 12, 2024 | 42.49 | 42.58 | 42.23 | 42.41 | 42.30 | 0.05% | 79,500 |
Aug 9, 2024 | 42.12 | 42.42 | 41.95 | 42.39 | 42.28 | 0.57% | 68,900 |
Aug 8, 2024 | 41.65 | 42.16 | 41.49 | 42.15 | 42.05 | 2.50% | 57,621 |
Aug 7, 2024 | 42.03 | 42.14 | 41.06 | 41.12 | 41.02 | -0.72% | 37,649 |
Aug 6, 2024 | 41.26 | 41.98 | 41.00 | 41.42 | 41.32 | 1.42% | 70,300 |
Aug 5, 2024 | 40.22 | 41.37 | 39.78 | 40.84 | 40.74 | -2.92% | 151,534 |
Aug 2, 2024 | 42.30 | 42.31 | 41.70 | 42.07 | 41.97 | -2.23% | 86,200 |
Aug 1, 2024 | 44.19 | 44.19 | 42.72 | 43.03 | 42.92 | -1.51% | 65,900 |
Jul 31, 2024 | 43.68 | 43.93 | 43.38 | 43.69 | 43.58 | 1.94% | 44,300 |
Jul 30, 2024 | 43.31 | 43.34 | 42.61 | 42.86 | 42.75 | -0.65% | 51,500 |
Jul 29, 2024 | 43.43 | 43.43 | 43.03 | 43.14 | 43.03 | -0.23% | 54,924 |
Jul 26, 2024 | 42.93 | 43.45 | 42.93 | 43.24 | 43.13 | 1.53% | 43,806 |
Jul 25, 2024 | 42.75 | 43.29 | 42.47 | 42.59 | 42.48 | -0.68% | 176,039 |
Jul 24, 2024 | 43.66 | 43.66 | 42.83 | 42.88 | 42.77 | -2.35% | 79,100 |
Jul 23, 2024 | 43.82 | 44.04 | 43.78 | 43.91 | 43.80 | 0.21% | 56,900 |
Jul 22, 2024 | 43.65 | 43.90 | 43.56 | 43.82 | 43.71 | 0.90% | 48,733 |
Jul 19, 2024 | 43.72 | 43.73 | 43.34 | 43.43 | 43.32 | -0.57% | 27,300 |
Jul 18, 2024 | 44.12 | 44.19 | 43.50 | 43.68 | 43.57 | -0.77% | 70,421 |
Jul 17, 2024 | 44.32 | 44.33 | 43.96 | 44.02 | 43.91 | -1.85% | 96,833 |
Jul 16, 2024 | 44.60 | 44.86 | 44.57 | 44.85 | 44.74 | 0.76% | 35,101 |
Jul 15, 2024 | 44.61 | 44.75 | 44.36 | 44.51 | 44.40 | 0.23% | 113,942 |
Jul 12, 2024 | 44.32 | 44.73 | 44.20 | 44.41 | 44.30 | 0.23% | 77,800 |
Jul 11, 2024 | 44.75 | 44.75 | 44.22 | 44.31 | 44.20 | -0.81% | 77,000 |
Jul 10, 2024 | 44.34 | 44.68 | 44.30 | 44.67 | 44.56 | 0.99% | 48,600 |
Jul 9, 2024 | 44.34 | 44.37 | 44.19 | 44.23 | 44.12 | 0.02% | 65,600 |
Jul 8, 2024 | 44.31 | 44.39 | 44.11 | 44.22 | 44.11 | 0.02% | 75,210 |
Jul 5, 2024 | 44.12 | 44.23 | 43.98 | 44.21 | 44.10 | 0.36% | 74,500 |
Jul 3, 2024 | 43.99 | 44.07 | 43.79 | 44.05 | 43.94 | 0.59% | 37,513 |
Jul 2, 2024 | 43.52 | 43.79 | 43.38 | 43.79 | 43.68 | 0.46% | 164,800 |
Jul 1, 2024 | 43.60 | 43.62 | 43.31 | 43.59 | 43.48 | 0.25% | 126,323 |
Jun 28, 2024 | 43.82 | 43.95 | 43.36 | 43.48 | 43.37 | -0.23% | 44,400 |
Jun 27, 2024 | 43.64 | 43.66 | 43.47 | 43.58 | 43.47 | -0.11% | 84,600 |
Jun 26, 2024 | 43.36 | 43.67 | 43.36 | 43.63 | 43.52 | 0.07% | 60,700 |
Jun 25, 2024 | 43.58 | 43.60 | 43.40 | 43.60 | 43.49 | 0.48% | 60,316 |
Jun 24, 2024 | 43.68 | 43.68 | 43.39 | 43.39 | 43.28 | -0.28% | 40,700 |
Jun 21, 2024 | 43.86 | 43.86 | 43.39 | 43.51 | 43.40 | -0.55% | 43,922 |
Jun 20, 2024 | 44.08 | 44.08 | 43.57 | 43.75 | 43.54 | -0.25% | 70,121 |
Jun 18, 2024 | 43.86 | 43.90 | 43.72 | 43.86 | 43.65 | 0.39% | 90,516 |
Jun 17, 2024 | 43.35 | 43.79 | 43.26 | 43.69 | 43.48 | 0.76% | 92,400 |
Jun 14, 2024 | 43.27 | 43.41 | 43.16 | 43.36 | 43.15 | -0.37% | 66,700 |
Jun 13, 2024 | 43.71 | 43.71 | 43.21 | 43.52 | 43.31 | 0.18% | 105,800 |
Jun 12, 2024 | 43.46 | 43.76 | 43.27 | 43.44 | 43.23 | 1.07% | 65,800 |
Jun 11, 2024 | 42.98 | 42.98 | 42.61 | 42.98 | 42.77 | -0.05% | 29,212 |