Fidelity Fundamental Large Cap Core ETF (FFLC) Historical Stock Data
42.32 ↓0.02 (-0.05%)
As of May 17, 2024, 11:04am EST.
Historical Data
In the past 30 trading days, FFLC is down -0.14% a day on average. There have been 15 days where Fidelity Fundamental Large Cap Core ETF closed green and 15 days where FFLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 42.22 | 42.32 | ↑$0.10 (0.24%) | 42.17 | 42.36 | 54.60K |
| 2024-05-16 | 42.63 | 42.34 | ↓$0.29 (-0.68%) | 42.33 | 42.63 | 125.62K |
| 2024-05-15 | 42.21 | 42.56 | ↑$0.35 (0.83%) | 42.21 | 42.56 | 78.49K |
| 2024-05-14 | 41.83 | 42.08 | ↑$0.25 (0.60%) | 41.79 | 42.10 | 45.61K |
| 2024-05-13 | 42.19 | 41.83 | ↓$0.36 (-0.85%) | 41.74 | 42.19 | 70.67K |
| 2024-05-10 | 41.90 | 41.90 | ↑$0.00 (0.00%) | 41.75 | 42.02 | 41.84K |
| 2024-05-09 | 41.69 | 41.81 | ↑$0.12 (0.29%) | 41.51 | 41.81 | 34.11K |
| 2024-05-08 | 41.46 | 41.60 | ↑$0.14 (0.34%) | 41.36 | 41.60 | 48.17K |
| 2024-05-07 | 41.55 | 41.53 | ↓$0.02 (-0.05%) | 41.44 | 41.64 | 38.96K |
| 2024-05-06 | 41.23 | 41.43 | ↑$0.20 (0.49%) | 41.16 | 41.43 | 160.56K |
| 2024-05-03 | 40.88 | 40.92 | ↑$0.04 (0.10%) | 40.65 | 40.95 | 20.42K |
| 2024-05-02 | 40.32 | 40.42 | ↑$0.10 (0.25%) | 40.09 | 40.47 | 43.39K |
| 2024-05-01 | 40.34 | 40.09 | ↓$0.25 (-0.62%) | 39.98 | 40.63 | 55.44K |
| 2024-04-30 | 40.73 | 40.31 | ↓$0.42 (-1.03%) | 40.31 | 40.85 | 23.42K |
| 2024-04-29 | 41.06 | 40.90 | ↓$0.16 (-0.39%) | 40.65 | 41.06 | 87.52K |
| 2024-04-26 | 40.72 | 40.87 | ↑$0.15 (0.36%) | 40.60 | 40.97 | 49.62K |
| 2024-04-25 | 40.16 | 40.44 | ↑$0.28 (0.70%) | 39.88 | 40.49 | 33.09K |
| 2024-04-24 | 40.96 | 40.68 | ↓$0.28 (-0.68%) | 40.47 | 40.96 | 61.25K |
| 2024-04-23 | 40.41 | 40.71 | ↑$0.30 (0.74%) | 40.35 | 40.76 | 63.50K |
| 2024-04-22 | 39.95 | 40.08 | ↑$0.13 (0.33%) | 39.73 | 40.35 | 42.92K |
| 2024-04-19 | 40.00 | 39.71 | ↓$0.29 (-0.72%) | 39.65 | 40.25 | 88.62K |
| 2024-04-18 | 40.28 | 40.17 | ↓$0.11 (-0.27%) | 40.10 | 40.56 | 41.44K |
| 2024-04-17 | 40.60 | 40.21 | ↓$0.39 (-0.96%) | 40.04 | 40.64 | 74.25K |
| 2024-04-16 | 40.61 | 40.49 | ↓$0.12 (-0.30%) | 40.33 | 40.61 | 87.27K |
| 2024-04-15 | 41.33 | 40.56 | ↓$0.77 (-1.87%) | 40.45 | 41.41 | 119.57K |
| 2024-04-12 | 41.35 | 40.96 | ↓$0.39 (-0.94%) | 40.85 | 41.37 | 301.89K |
| 2024-04-11 | 41.55 | 41.55 | ↑$0.00 (0.00%) | 41.16 | 41.70 | 31.67K |
| 2024-04-10 | 41.04 | 41.39 | ↑$0.35 (0.84%) | 41.00 | 41.40 | 102.06K |
| 2024-04-09 | 41.79 | 41.57 | ↓$0.22 (-0.52%) | 41.20 | 41.83 | 29.82K |
| 2024-04-08 | 41.77 | 41.64 | ↓$0.13 (-0.31%) | 41.64 | 42.02 | 53.97K |
Create an account or log in to view more rows.
$FFLC still bullish
$FFLC Moon soon