Fidelity Fundamental Large Cap Core ETF (FFLC) Historical Stock Data
52.91 ↓0.10 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFLC is down -0.01% a day on average. There have been 18 days where Fidelity Fundamental Large Cap Core ETF closed green and 12 days where FFLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 52.80 | 52.91 | ↑$0.11 (0.21%) | 52.54 | 53.02 | 50.43K |
| 2025-12-15 | 53.40 | 53.01 | ↓$0.39 (-0.73%) | 52.90 | 53.40 | 90.55K |
| 2025-12-12 | 53.70 | 53.07 | ↓$0.63 (-1.17%) | 52.92 | 53.70 | 105.77K |
| 2025-12-11 | 53.56 | 53.77 | ↑$0.21 (0.39%) | 53.25 | 53.82 | 129.64K |
| 2025-12-10 | 53.17 | 53.61 | ↑$0.44 (0.83%) | 53.15 | 53.75 | 196.43K |
| 2025-12-09 | 53.21 | 53.17 | ↓$0.04 (-0.08%) | 53.17 | 53.35 | 83.60K |
| 2025-12-08 | 53.40 | 53.30 | ↓$0.10 (-0.19%) | 53.15 | 53.40 | 56.09K |
| 2025-12-05 | 53.39 | 53.39 | ↑$0.00 (0.00%) | 53.29 | 53.56 | 55.17K |
| 2025-12-04 | 53.31 | 53.30 | ↓$0.01 (-0.02%) | 53.13 | 53.35 | 67.83K |
| 2025-12-03 | 52.92 | 53.15 | ↑$0.23 (0.43%) | 52.87 | 53.23 | 36.80K |
| 2025-12-02 | 53.09 | 53.06 | ↓$0.03 (-0.06%) | 52.86 | 53.21 | 43.91K |
| 2025-12-01 | 52.79 | 52.86 | ↑$0.07 (0.13%) | 52.79 | 53.12 | 61.57K |
| 2025-11-28 | 53.00 | 53.13 | ↑$0.13 (0.25%) | 53.00 | 53.21 | 16.49K |
| 2025-11-26 | 52.67 | 52.91 | ↑$0.24 (0.46%) | 52.67 | 53.05 | 41.49K |
| 2025-11-25 | 52.02 | 52.53 | ↑$0.51 (0.98%) | 51.69 | 52.54 | 45.29K |
| 2025-11-24 | 51.38 | 52.01 | ↑$0.63 (1.23%) | 51.38 | 52.03 | 40.62K |
| 2025-11-21 | 51.02 | 51.17 | ↑$0.15 (0.29%) | 50.46 | 51.51 | 61.86K |
| 2025-11-20 | 52.45 | 50.69 | ↓$1.76 (-3.36%) | 50.64 | 52.50 | 107.59K |
| 2025-11-19 | 51.30 | 51.51 | ↑$0.21 (0.41%) | 51.25 | 51.70 | 28.22K |
| 2025-11-18 | 51.24 | 51.20 | ↓$0.04 (-0.08%) | 50.88 | 51.52 | 57.43K |
| 2025-11-17 | 51.95 | 51.65 | ↓$0.30 (-0.58%) | 51.38 | 52.28 | 47.43K |
| 2025-11-14 | 51.52 | 52.19 | ↑$0.67 (1.30%) | 51.52 | 52.42 | 49.39K |
| 2025-11-13 | 52.86 | 52.15 | ↓$0.71 (-1.34%) | 52.03 | 52.86 | 93.84K |
| 2025-11-12 | 53.30 | 53.06 | ↓$0.24 (-0.45%) | 52.99 | 53.32 | 41.12K |
| 2025-11-11 | 53.06 | 53.15 | ↑$0.09 (0.17%) | 52.86 | 53.23 | 47.05K |
| 2025-11-10 | 52.87 | 53.10 | ↑$0.23 (0.44%) | 52.61 | 53.17 | 56.04K |
| 2025-11-07 | 51.82 | 52.21 | ↑$0.39 (0.75%) | 51.40 | 52.22 | 51.57K |
| 2025-11-06 | 52.62 | 52.14 | ↓$0.48 (-0.91%) | 52.00 | 52.62 | 30.03K |
| 2025-11-05 | 52.47 | 52.64 | ↑$0.17 (0.32%) | 52.47 | 53.02 | 53.55K |
| 2025-11-04 | 52.57 | 52.59 | ↑$0.02 (0.04%) | 52.47 | 52.95 | 125.24K |
Create an account or log in to view more rows.
$FFLC steady steady n hold
$FFLC God dammit
$FFLC LFFGG
$FFLC beauty. Bag secured
$FFLC 50% chance this will go up or down. I am a professional guys.
$FFLC buy the dip.
$FFLC let’s go baby!
$FFLC we back
$FFLC over a thousand shares in now
$FFLC Nothing but time to wait