Fidelity Us Fundamental Large Cap Core UCITS ETF (ETR:FFLC)
Germany · Delayed Price · Currency is EUR 5.27
+0.04 (0.80%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FFLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.80% | - |
| Sep 21, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 1.06% | 32 |
| Sep 18, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | 0.04% | 741 |
| Sep 17, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.66% | - |
| Sep 16, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | 0.55% | 39 |
| Sep 15, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.66% | - |
| Sep 14, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | -0.17% | - |
| Sep 11, 2026 | 5.13 | 5.17 | 5.13 | 5.15 | 5.15 | 0.70% | 35 |
| Sep 10, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.49% | 240 |
| Sep 9, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -0.96% | - |
| Sep 8, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | - | - |
| Sep 7, 2026 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | -0.27% | - |
| Sep 4, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 0.10% | - |
| Sep 3, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | 0.42% | 34,422 |
| Sep 2, 2026 | 5.14 | 5.18 | 5.12 | 5.18 | 5.18 | 0.64% | 750 |
| Sep 1, 2026 | 5.17 | 5.18 | 5.14 | 5.15 | 5.15 | -0.04% | 742 |
| Aug 31, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -1.62% | - |
| Aug 28, 2026 | 5.19 | 5.23 | 5.19 | 5.23 | 5.23 | 0.75% | 14 |
| Aug 27, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 0.48% | 808 |
| Aug 26, 2026 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.58% | 327 |
| Aug 25, 2026 | 5.15 | 5.16 | 5.14 | 5.14 | 5.14 | 0.08% | - |
| Aug 24, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | -0.25% | 2,138 |
| Aug 21, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 0.16% | - |
| Aug 20, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.75% | - |
| Aug 19, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.46% | - |
| Aug 18, 2026 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | -1.03% | 1,609 |
| Aug 17, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -0.19% | - |
| Aug 14, 2026 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | -0.43% | - |
| Aug 13, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.63% | 899 |
| Aug 12, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | -0.36% | - |
| Aug 11, 2026 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 0.17% | 5 |
| Aug 10, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.06% | 216 |
| Aug 7, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 0.34% | - |
| Aug 6, 2026 | 5.26 | 5.27 | 5.25 | 5.25 | 5.25 | -0.85% | - |
| Aug 5, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 0.65% | 6,423 |
| Aug 4, 2026 | 5.23 | 5.26 | 5.22 | 5.26 | 5.26 | 0.90% | 130 |
| Aug 3, 2026 | 5.16 | 5.21 | 5.16 | 5.21 | 5.21 | 2.04% | 1,905 |
| Jul 31, 2026 | 5.12 | 5.13 | 5.11 | 5.11 | 5.11 | 1.37% | 1 |
| Jul 30, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -1.10% | 66 |
| Jul 29, 2026 | 5.14 | 5.16 | 5.09 | 5.09 | 5.09 | -0.60% | - |
| Jul 28, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.23% | - |
| Jul 27, 2026 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | -0.97% | - |
| Jul 24, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 0.64% | - |
| Jul 23, 2026 | 5.16 | 5.17 | 5.13 | 5.13 | 5.13 | -1.18% | 6 |
| Jul 22, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 0.27% | - |
| Jul 21, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 0.54% | - |
| Jul 20, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 0.45% | 61 |
| Jul 17, 2026 | 5.12 | 5.14 | 5.11 | 5.13 | 5.13 | -1.27% | 4,939 |
| Jul 16, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | -0.10% | - |
| Jul 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.29% | 83 |