Fidelity Us Fundamental Large Cap Core UCITS ETF (LON:FFLP)
London · Delayed Price · Currency is GBP · Price in GBX 452.20
+3.52 (0.79%)
Last updated: Sep 22, 2026, 3:04 PM GMT
LON:FFLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 452.40 | 452.40 | 452.40 | 452.20 | 452.20 | 0.79% | 1,165 |
| Sep 21, 2026 | 446.57 | 446.57 | 446.57 | 448.68 | 448.68 | 1.08% | 3,361 |
| Sep 18, 2026 | 443.90 | 443.90 | 443.90 | 443.90 | 443.90 | -0.15% | - |
| Sep 17, 2026 | 444.58 | 444.58 | 444.58 | 444.58 | 444.58 | 0.81% | - |
| Sep 16, 2026 | 440.52 | 440.52 | 440.52 | 441.00 | 441.00 | 0.78% | 2,270 |
| Sep 15, 2026 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | -0.57% | - |
| Sep 14, 2026 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | -0.60% | - |
| Sep 11, 2026 | 442.78 | 442.78 | 442.78 | 442.78 | 442.78 | 0.68% | - |
| Sep 10, 2026 | 439.78 | 439.78 | 439.78 | 439.78 | 439.78 | -0.29% | - |
| Sep 9, 2026 | 441.08 | 441.08 | 441.08 | 441.08 | 441.08 | -1.10% | - |
| Sep 8, 2026 | 445.98 | 445.98 | 445.98 | 445.98 | 445.98 | -0.10% | - |
| Sep 7, 2026 | 446.43 | 446.43 | 446.43 | 446.43 | 446.43 | -0.21% | - |
| Sep 4, 2026 | 447.35 | 447.35 | 447.35 | 447.35 | 447.35 | 0.06% | - |
| Sep 3, 2026 | 444.74 | 444.75 | 444.74 | 447.10 | 447.10 | 0.55% | 8,999 |
| Sep 2, 2026 | 444.65 | 444.65 | 444.65 | 444.65 | 444.65 | 0.90% | - |
| Sep 1, 2026 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | -1.62% | - |
| Aug 28, 2026 | 447.98 | 447.98 | 447.98 | 447.98 | 447.98 | 0.80% | - |
| Aug 27, 2026 | 444.43 | 444.43 | 444.43 | 444.43 | 444.43 | 0.48% | - |
| Aug 26, 2026 | 442.30 | 442.30 | 442.30 | 442.30 | 442.30 | 0.60% | - |
| Aug 25, 2026 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | 0.11% | - |
| Aug 24, 2026 | 439.18 | 439.18 | 439.18 | 439.18 | 439.18 | -0.36% | - |
| Aug 21, 2026 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 0.02% | - |
| Aug 20, 2026 | 440.68 | 440.68 | 440.68 | 440.68 | 440.68 | -0.74% | - |
| Aug 19, 2026 | 443.98 | 443.98 | 443.98 | 443.98 | 443.98 | -0.15% | - |
| Aug 18, 2026 | 445.10 | 447.51 | 445.10 | 444.65 | 444.65 | -1.06% | 1,691 |
| Aug 17, 2026 | 450.31 | 450.31 | 449.41 | 449.43 | 449.43 | -0.16% | 15,483 |
| Aug 14, 2026 | 450.13 | 450.13 | 450.13 | 450.13 | 450.13 | -0.32% | - |
| Aug 13, 2026 | 451.58 | 451.58 | 451.58 | 451.58 | 451.58 | 0.55% | - |
| Aug 12, 2026 | 449.13 | 449.13 | 449.13 | 449.13 | 449.13 | -0.18% | - |
| Aug 11, 2026 | 449.42 | 449.42 | 449.42 | 449.93 | 449.93 | 0.25% | 1,177 |
| Aug 10, 2026 | 448.83 | 448.83 | 448.83 | 448.83 | 448.83 | -0.23% | - |
| Aug 7, 2026 | 449.25 | 449.78 | 449.25 | 449.88 | 449.88 | 0.08% | 3,498 |
| Aug 6, 2026 | 449.53 | 449.53 | 449.53 | 449.53 | 449.53 | -0.89% | - |
| Aug 5, 2026 | 455.32 | 455.32 | 455.32 | 453.55 | 453.55 | 0.77% | 4,391 |
| Aug 4, 2026 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | 0.83% | - |
| Aug 3, 2026 | 442.55 | 442.55 | 442.55 | 446.38 | 446.38 | 2.36% | 1,197 |
| Jul 31, 2026 | 436.08 | 436.08 | 436.08 | 436.08 | 436.08 | 1.20% | - |
| Jul 30, 2026 | 430.90 | 430.90 | 430.90 | 430.90 | 430.90 | -1.21% | - |
| Jul 29, 2026 | 436.18 | 436.18 | 436.18 | 436.18 | 436.18 | -0.59% | - |
| Jul 28, 2026 | 438.78 | 438.78 | 438.78 | 438.78 | 438.78 | 0.21% | - |
| Jul 27, 2026 | 437.85 | 437.85 | 437.85 | 437.85 | 437.85 | -0.71% | - |
| Jul 24, 2026 | 439.69 | 439.69 | 439.69 | 441.00 | 441.00 | 0.73% | 567 |
| Jul 23, 2026 | 440.80 | 440.80 | 440.80 | 437.83 | 437.83 | -1.10% | 2,169 |
| Jul 22, 2026 | 441.42 | 441.42 | 441.42 | 442.70 | 442.70 | 0.28% | 1,584 |
| Jul 21, 2026 | 441.48 | 441.48 | 441.48 | 441.48 | 441.48 | 0.83% | - |
| Jul 20, 2026 | 437.83 | 437.83 | 437.83 | 437.83 | 437.83 | 0.47% | - |
| Jul 17, 2026 | 437.70 | 437.70 | 436.85 | 435.78 | 435.78 | -0.95% | 13,702 |
| Jul 16, 2026 | 441.55 | 441.55 | 441.55 | 439.95 | 439.95 | -0.21% | 5,000 |
| Jul 15, 2026 | 440.88 | 440.88 | 440.88 | 440.88 | 440.88 | -0.43% | - |
| Jul 14, 2026 | 442.80 | 442.80 | 442.80 | 442.80 | 442.80 | 0.06% | - |