Fidelity Large Cap Value Index Fund (FLCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.32
+0.16 (0.88%)
Jan 15, 2025, 8:06 AM EST
FLCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.77% |
| Jan 13, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.89% |
| Jan 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.42% |
| Jan 8, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% |
| Jan 7, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.11% |
| Jan 6, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.11% |
| Jan 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.94% |
| Jan 2, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.17% |
| Dec 31, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% |
| Dec 30, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.98% |
| Dec 27, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.60% |
| Dec 26, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.11% |
| Dec 24, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.82% |
| Dec 23, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.44% |
| Dec 20, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.60% |
| Dec 19, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.33% |
| Dec 18, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -2.66% |
| Dec 17, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.63% |
| Dec 16, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.53% |
| Dec 13, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.26% |
| Dec 12, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.47% |
| Dec 11, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| Dec 10, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.47% |
| Dec 9, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.67% |
| Dec 6, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.31% |
| Dec 5, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.41% |
| Dec 4, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% |
| Dec 3, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.56% |
| Dec 2, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.51% |
| Nov 29, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% |
| Nov 27, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.05% |
| Nov 26, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Nov 25, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.77% |
| Nov 22, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.82% |
| Nov 21, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.15% |
| Nov 20, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.31% |
| Nov 19, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.31% |
| Nov 18, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.47% |
| Nov 15, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.42% |
| Nov 14, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.67% |
| Nov 13, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.10% |
| Nov 12, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.77% |
| Nov 11, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.57% |
| Nov 8, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.52% |
| Nov 7, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26% |
| Nov 6, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.77% |
| Nov 5, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.08% |
| Nov 4, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.16% |
| Nov 1, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.05% |
| Oct 31, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.69% |
| Oct 30, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.11% |
| Oct 29, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.58% |
| Oct 28, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.59% |
| Oct 25, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.69% |
| Oct 24, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.21% |
| Oct 23, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.16% |
| Oct 22, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.32% |
| Oct 21, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.89% |
| Oct 18, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.21% |
| Oct 17, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.10% |
| Oct 16, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.84% |
| Oct 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.42% |
| Oct 14, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.63% |
| Oct 11, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.17% |
| Oct 10, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.37% |
| Oct 9, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.75% |
| Oct 8, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.05% |
| Oct 7, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.69% |
| Oct 4, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.80% |
| Oct 3, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.43% |
| Oct 2, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.05% |
| Oct 1, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.43% |
| Sep 30, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.32% |
| Sep 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.37% |
| Sep 26, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.70% |
| Sep 25, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.70% |
| Sep 24, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.11% |
| Sep 23, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.38% |
| Sep 20, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.27% |
| Sep 19, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.03% |
| Sep 18, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.16% |
| Sep 17, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| Sep 16, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.76% |
| Sep 13, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.82% |
| Sep 12, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.39% |
| Sep 11, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.11% |
| Sep 10, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.11% |
| Sep 9, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.00% |
| Sep 6, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.05% |
| Sep 5, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.82% |
| Sep 4, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Sep 3, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.24% |
| Aug 30, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.87% |
| Aug 29, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.49% |
| Aug 28, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.22% |
| Aug 27, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Aug 26, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.16% |
| Aug 23, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.22% |
| Aug 22, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.17% |
| Aug 21, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.55% |