Fidelity Fundamental Large Cap Core ETF (FFLC)
BATS: FFLC · Real-Time Price · USD
45.65
+1.38 (3.12%)
At close: May 12, 2025, 4:00 PM
45.65
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FFLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.53 | 45.65 | 45.17 | 45.65 | 45.65 | 3.12% | 81,503 |
| May 9, 2025 | 44.36 | 44.48 | 44.13 | 44.27 | 44.27 | -0.02% | 120,360 |
| May 8, 2025 | 44.32 | 44.66 | 44.08 | 44.28 | 44.28 | 0.59% | 262,056 |
| May 7, 2025 | 44.00 | 44.10 | 43.63 | 44.02 | 44.02 | 0.30% | 72,372 |
| May 6, 2025 | 43.80 | 44.20 | 43.80 | 43.89 | 43.89 | -0.75% | 95,119 |
| May 5, 2025 | 43.97 | 44.48 | 43.97 | 44.22 | 44.22 | -0.41% | 108,682 |
| May 2, 2025 | 44.12 | 44.50 | 43.87 | 44.40 | 44.40 | 1.76% | 116,742 |
| May 1, 2025 | 43.62 | 44.01 | 43.60 | 43.63 | 43.63 | 1.28% | 209,601 |
| Apr 30, 2025 | 42.54 | 43.24 | 42.23 | 43.08 | 43.08 | -0.19% | 47,954 |
| Apr 29, 2025 | 42.73 | 43.28 | 42.73 | 43.16 | 43.16 | 0.65% | 71,301 |
| Apr 28, 2025 | 42.94 | 43.07 | 42.48 | 42.88 | 42.88 | 0.02% | 333,422 |
| Apr 25, 2025 | 42.56 | 42.87 | 42.37 | 42.87 | 42.87 | 0.89% | 62,090 |
| Apr 24, 2025 | 41.72 | 42.53 | 41.72 | 42.49 | 42.49 | 1.60% | 94,963 |
| Apr 23, 2025 | 42.33 | 42.58 | 41.70 | 41.82 | 41.82 | 1.98% | 83,341 |
| Apr 22, 2025 | 40.44 | 41.19 | 40.31 | 41.01 | 41.01 | 2.60% | 77,487 |
| Apr 21, 2025 | 40.50 | 40.64 | 39.60 | 39.97 | 39.97 | -2.32% | 242,578 |
| Apr 17, 2025 | 41.10 | 41.29 | 40.73 | 40.92 | 40.92 | -0.41% | 163,220 |
| Apr 16, 2025 | 41.25 | 41.58 | 40.57 | 41.09 | 41.09 | -1.51% | 322,637 |
| Apr 15, 2025 | 41.79 | 42.13 | 41.70 | 41.72 | 41.72 | -0.17% | 91,752 |
| Apr 14, 2025 | 42.33 | 42.33 | 41.45 | 41.79 | 41.79 | 0.65% | 305,369 |
| Apr 11, 2025 | 40.71 | 41.69 | 40.51 | 41.52 | 41.52 | 1.76% | 64,953 |
| Apr 10, 2025 | 41.53 | 41.53 | 39.72 | 40.80 | 40.80 | -3.48% | 57,559 |
| Apr 9, 2025 | 38.41 | 42.52 | 38.35 | 42.27 | 42.27 | 9.14% | 135,395 |
| Apr 8, 2025 | 40.75 | 40.82 | 38.21 | 38.73 | 38.73 | -1.09% | 160,709 |
| Apr 7, 2025 | 37.71 | 40.36 | 37.32 | 39.16 | 39.16 | 0.01% | 303,947 |
| Apr 4, 2025 | 40.28 | 40.69 | 39.11 | 39.15 | 39.15 | -6.09% | 657,403 |
| Apr 3, 2025 | 42.55 | 42.60 | 41.60 | 41.69 | 41.69 | -5.19% | 84,343 |
| Apr 2, 2025 | 43.28 | 44.17 | 43.11 | 43.97 | 43.97 | 0.66% | 170,334 |
| Apr 1, 2025 | 43.43 | 43.80 | 43.09 | 43.68 | 43.68 | 0.41% | 103,458 |
| Mar 31, 2025 | 42.87 | 43.57 | 42.50 | 43.50 | 43.50 | 0.37% | 143,870 |
| Mar 28, 2025 | 44.09 | 44.09 | 43.21 | 43.34 | 43.34 | -1.97% | 122,190 |
| Mar 27, 2025 | 44.38 | 44.51 | 44.05 | 44.21 | 44.21 | -0.61% | 100,852 |
| Mar 26, 2025 | 45.09 | 45.10 | 44.33 | 44.48 | 44.48 | -1.57% | 41,796 |
| Mar 25, 2025 | 45.31 | 45.31 | 45.07 | 45.19 | 45.19 | 0.22% | 71,711 |
| Mar 24, 2025 | 44.82 | 45.18 | 44.82 | 45.09 | 45.09 | 1.67% | 108,011 |
| Mar 21, 2025 | 43.90 | 44.36 | 43.85 | 44.35 | 44.35 | -0.16% | 45,169 |
| Mar 20, 2025 | 44.19 | 44.82 | 44.15 | 44.42 | 44.30 | - | 130,572 |
| Mar 19, 2025 | 43.95 | 44.75 | 43.94 | 44.42 | 44.30 | 1.14% | 86,069 |
| Mar 18, 2025 | 44.20 | 44.20 | 43.71 | 43.92 | 43.80 | -0.97% | 111,819 |
| Mar 17, 2025 | 43.95 | 44.52 | 43.93 | 44.35 | 44.23 | 0.96% | 227,410 |
| Mar 14, 2025 | 43.35 | 43.98 | 43.35 | 43.93 | 43.81 | 2.31% | 78,624 |
| Mar 13, 2025 | 43.45 | 43.64 | 42.79 | 42.94 | 42.83 | -1.45% | 267,545 |
| Mar 12, 2025 | 43.72 | 43.81 | 43.08 | 43.57 | 43.45 | 0.95% | 90,123 |
| Mar 11, 2025 | 43.25 | 43.60 | 42.78 | 43.16 | 43.05 | -0.35% | 163,786 |
| Mar 10, 2025 | 43.82 | 43.94 | 42.87 | 43.31 | 43.20 | -2.81% | 520,801 |
| Mar 7, 2025 | 44.23 | 44.63 | 43.60 | 44.56 | 44.44 | 0.56% | 158,024 |
| Mar 6, 2025 | 44.51 | 44.92 | 44.12 | 44.31 | 44.19 | -2.03% | 266,472 |
| Mar 5, 2025 | 44.72 | 45.40 | 44.50 | 45.23 | 45.11 | 1.17% | 226,260 |
| Mar 4, 2025 | 44.93 | 45.38 | 44.15 | 44.71 | 44.59 | -1.34% | 251,000 |
| Mar 3, 2025 | 46.50 | 46.50 | 44.96 | 45.31 | 45.19 | -1.99% | 219,794 |