Skip to main content

Fidelity Fundamental Large Cap Core ETF (NY:FFLC)

50.86 -0.38 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 51.15 51.15 50.68 50.86 56,568 -0.38(-0.74%)
Aug 28, 2025 51.28 51.28 50.96 51.24 53,252 +0.15(+0.29%)
Aug 27, 2025 50.99 51.12 50.86 51.09 65,615 +0.11(+0.22%)
Aug 26, 2025 50.71 50.98 50.60 50.98 53,142 +0.26(+0.51%)
Aug 25, 2025 50.91 50.94 50.71 50.72 75,030 -0.22(-0.43%)
Aug 22, 2025 50.45 51.04 50.17 50.94 77,431 +0.79(+1.58%)
Aug 21, 2025 50.01 50.35 50.01 50.15 74,893 -0.11(-0.22%)
Aug 20, 2025 50.41 50.41 49.77 50.26 95,311 -0.13(-0.26%)
Aug 19, 2025 50.97 50.97 50.28 50.39 87,627 -0.42(-0.83%)
Aug 18, 2025 50.71 50.84 50.65 50.81 159,548 +0.02(+0.04%)
Aug 15, 2025 51.12 51.12 50.76 50.79 49,319 -0.14(-0.27%)
Aug 14, 2025 50.68 50.98 50.64 50.93 68,339 +0.03(+0.06%)
Aug 13, 2025 51.09 51.15 50.68 50.90 140,271 -0.03(-0.05%)
Aug 12, 2025 50.51 50.93 50.43 50.92 40,480 +0.54(+1.08%)
Aug 11, 2025 50.57 50.59 50.27 50.38 79,343 -0.19(-0.38%)
Aug 08, 2025 50.20 50.60 50.20 50.57 81,737 +0.49(+0.98%)
Aug 07, 2025 50.40 50.42 49.81 50.08 210,339 +0.01(+0.02%)
Aug 06, 2025 49.84 50.14 49.78 50.07 38,046 +0.31(+0.62%)
Aug 05, 2025 50.07 50.14 49.63 49.76 79,345 -0.35(-0.70%)
Aug 04, 2025 49.67 50.11 49.53 50.11 62,695 +0.79(+1.60%)
Aug 01, 2025 49.60 49.73 49.13 49.32 90,581 -0.99(-1.97%)
Jul 31, 2025 50.93 50.93 50.22 50.31 69,354 +0.11(+0.21%)
Jul 30, 2025 50.23 50.42 49.99 50.20 54,188 -0.01(-0.01%)
Jul 29, 2025 50.60 50.60 50.13 50.21 54,392 -0.24(-0.48%)
Jul 28, 2025 50.52 50.57 50.31 50.45 78,810 -0.07(-0.14%)
Jul 25, 2025 50.30 50.56 50.30 50.52 71,795 +0.22(+0.44%)
Jul 24, 2025 50.29 50.45 50.27 50.30 54,199 +0.12(+0.24%)
Jul 23, 2025 49.99 50.18 49.87 50.18 41,014 +0.54(+1.09%)
Jul 22, 2025 49.66 49.70 49.39 49.64 51,451 -0.02(-0.04%)
Jul 21, 2025 49.65 49.91 49.60 49.66 98,106 +0.06(+0.12%)
Jul 18, 2025 49.77 49.78 49.48 49.60 84,528 -0.02(-0.04%)
Jul 17, 2025 49.29 49.65 49.29 49.62 63,891 +0.37(+0.75%)
Jul 16, 2025 49.27 49.30 48.82 49.25 127,914 +0.07(+0.14%)
Jul 15, 2025 49.65 49.65 49.16 49.18 74,000 -0.19(-0.37%)
Jul 14, 2025 49.17 49.40 49.12 49.37 56,966 +0.14(+0.27%)
Jul 11, 2025 49.14 49.33 49.07 49.23 85,423 -0.17(-0.34%)
Jul 10, 2025 49.36 49.44 49.14 49.40 51,333 +0.10(+0.20%)
Jul 09, 2025 49.02 49.30 49.02 49.30 37,799 +0.39(+0.80%)
Jul 08, 2025 49.04 49.05 48.78 48.91 80,636 -0.10(-0.20%)
Jul 07, 2025 49.12 49.30 48.77 49.01 123,740 -0.32(-0.65%)
Jul 03, 2025 49.12 49.39 49.12 49.33 48,451 +0.39(+0.80%)
Jul 02, 2025 48.72 48.94 48.65 48.94 77,153 +0.20(+0.41%)
Jul 01, 2025 48.69 48.86 48.51 48.74 110,809 -0.12(-0.25%)
Jun 30, 2025 48.85 48.92 48.67 48.86 85,248 +0.20(+0.41%)
Jun 27, 2025 48.44 48.71 48.29 48.66 86,817 +0.35(+0.72%)
Jun 26, 2025 48.01 48.31 47.98 48.31 83,364 +0.52(+1.09%)
Jun 25, 2025 47.82 47.88 47.72 47.79 55,339 +0.02(+0.04%)
Jun 24, 2025 47.50 47.82 47.49 47.77 40,645 +0.66(+1.40%)
Jun 23, 2025 46.68 47.17 46.47 47.11 49,665 +0.38(+0.81%)
Jun 20, 2025 47.14 47.41 46.61 46.73 37,996 -0.13(-0.28%)
Jun 18, 2025 46.89 47.14 46.82 46.86 91,046 +0.05(+0.11%)
Jun 17, 2025 46.87 47.10 46.80 46.81 55,604 -0.29(-0.61%)
Jun 16, 2025 46.86 47.28 46.86 47.10 42,939 +0.48(+1.03%)
Jun 13, 2025 46.75 47.09 46.53 46.62 61,071 -0.70(-1.48%)
Jun 12, 2025 46.91 47.32 46.91 47.32 77,744 +0.16(+0.34%)
Jun 11, 2025 47.23 47.38 46.99 47.16 49,894 -0.07(-0.15%)
Jun 10, 2025 47.08 47.23 46.93 47.23 41,546 +0.19(+0.40%)
Jun 09, 2025 47.24 47.24 47.04 47.04 33,811 -0.10(-0.21%)
Jun 06, 2025 46.97 47.21 46.94 47.14 60,528 +0.48(+1.03%)
Jun 05, 2025 46.88 46.97 46.54 46.66 71,706 -0.05(-0.11%)
Jun 04, 2025 46.77 46.87 46.69 46.71 72,806 +0.07(+0.15%)
Jun 03, 2025 46.36 46.70 46.36 46.64 133,466 +0.25(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.