Fidelity Large Cap Value Index Fund (FLCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.59
+0.01 (0.05%)
May 30, 2025, 4:00 PM EDT
FLCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| May 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.43% |
| May 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.75% |
| May 27, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.58% |
| May 23, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% |
| May 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.38% |
| May 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.91% |
| May 20, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.21% |
| May 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.16% |
| May 16, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.97% |
| May 15, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.98% |
| May 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.65% |
| May 13, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.21% |
| May 12, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 2.20% |
| May 9, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.05% |
| May 8, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.61% |
| May 7, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.55% |
| May 6, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.61% |
| May 5, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.49% |
| May 2, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.62% |
| May 1, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.17% |
| Apr 30, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.17% |
| Apr 29, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.56% |
| Apr 28, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.34% |
| Apr 25, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.22% |
| Apr 24, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.25% |
| Apr 23, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.92% |
| Apr 22, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 2.35% |
| Apr 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.96% |
| Apr 17, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% |
| Apr 16, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.14% |
| Apr 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.23% |
| Apr 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.15% |
| Apr 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.52% |
| Apr 10, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -2.90% |
| Apr 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 7.12% |
| Apr 8, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.38% |
| Apr 7, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.72% |
| Apr 4, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -5.99% |
| Apr 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -4.19% |
| Apr 2, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.65% |
| Apr 1, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05% |
| Mar 31, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.93% |
| Mar 28, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.29% |
| Mar 27, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.32% |
| Mar 26, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Mar 25, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.21% |
| Mar 24, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.41% |
| Mar 21, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.43% |
| Mar 20, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.22% |