Fidelity Us Fundamental Large Cap Core UCITS ETF (LON:FFLC)
London · Delayed Price · Currency is GBP · Price in USD 6.03
+0.04 (0.59%)
At close: Sep 22, 2026
LON:FFLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.05 | 6.06 | 6.04 | 6.03 | 6.03 | 0.59% | 2,279 |
| Sep 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.06% | - |
| Sep 18, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.03% | - |
| Sep 17, 2026 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 0.03% | 3,400 |
| Sep 16, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.50% | - |
| Sep 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.56% | - |
| Sep 14, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.86% | - |
| Sep 11, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.63% | - |
| Sep 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.42% | - |
| Sep 9, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.10% | - |
| Sep 8, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.07% | - |
| Sep 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.07% | - |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.08% | - |
| Sep 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.82% | 416,771 |
| Sep 2, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.69% | - |
| Sep 1, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.80% | - |
| Aug 28, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.53% | - |
| Aug 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.48% | - |
| Aug 26, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.29% | - |
| Aug 25, 2026 | 5.99 | 5.99 | 5.99 | 6.00 | 6.00 | 0.02% | 877 |
| Aug 24, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.19% | - |
| Aug 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.07% | - |
| Aug 20, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.51% | - |
| Aug 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.36% | - |
| Aug 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.21% | - |
| Aug 17, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.07% | - |
| Aug 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.01% | - |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.48% | - |
| Aug 12, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.15% | - |
| Aug 11, 2026 | 6.09 | 6.09 | 6.09 | 6.08 | 6.08 | 0.16% | 100 |
| Aug 10, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.07% | - |
| Aug 7, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.41% | - |
| Aug 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.00% | - |
| Aug 5, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.90% | - |
| Aug 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.03% | - |
| Aug 3, 2026 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 2.10% | 3,552 |
| Jul 31, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.33% | - |
| Jul 30, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.05% | - |
| Jul 29, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.74% | - |
| Jul 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% | - |
| Jul 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.99% | - |
| Jul 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.03% | - |
| Jul 23, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.65% | - |
| Jul 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.30% | - |
| Jul 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% | - |
| Jul 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.22% | - |
| Jul 17, 2026 | 5.86 | 5.88 | 5.86 | 5.86 | 5.86 | -1.36% | 139,293 |
| Jul 16, 2026 | 5.97 | 5.97 | 5.97 | 5.94 | 5.94 | -0.03% | 360 |
| Jul 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.24% | - |
| Jul 14, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | - |