Fidelity Fundamental Large Cap Core ETF (FFLC) Historical Stock Data
53.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFLC is down 0.00% a day on average. There have been 17 days where Fidelity Fundamental Large Cap Core ETF closed green and 13 days where FFLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-03 | 53.33 | 53.20 | ↓$0.13 (-0.24%) | 52.93 | 53.39 | 113.56K |
| 2025-10-31 | 53.47 | 53.12 | ↓$0.35 (-0.65%) | 52.87 | 53.47 | 47.90K |
| 2025-10-30 | 53.32 | 52.97 | ↓$0.35 (-0.66%) | 52.97 | 53.44 | 45.20K |
| 2025-10-29 | 53.86 | 53.83 | ↓$0.03 (-0.06%) | 53.54 | 53.97 | 39.14K |
| 2025-10-28 | 53.66 | 53.65 | ↓$0.01 (-0.02%) | 53.43 | 53.79 | 62.96K |
| 2025-10-27 | 53.25 | 53.43 | ↑$0.18 (0.34%) | 53.25 | 53.49 | 106.12K |
| 2025-10-24 | 52.88 | 52.90 | ↑$0.02 (0.04%) | 52.81 | 52.99 | 68.95K |
| 2025-10-23 | 52.04 | 52.47 | ↑$0.43 (0.83%) | 52.04 | 52.57 | 116.31K |
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