Fidelity Fundamental Large Cap Core ETF (FFLC)
BATS: FFLC · Real-Time Price · USD
53.39
+0.09 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
FFLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.39 | 53.56 | 53.29 | 53.39 | 53.39 | 0.17% | 55,698 |
| Dec 4, 2025 | 53.31 | 53.35 | 53.11 | 53.30 | 53.30 | 0.28% | 69,594 |
| Dec 3, 2025 | 52.92 | 53.23 | 52.86 | 53.15 | 53.15 | 0.17% | 36,796 |
| Dec 2, 2025 | 53.09 | 53.21 | 52.86 | 53.06 | 53.06 | 0.38% | 44,200 |
| Dec 1, 2025 | 52.79 | 53.12 | 52.79 | 52.86 | 52.86 | -0.51% | 64,569 |
| Nov 28, 2025 | 53.00 | 53.21 | 53.00 | 53.13 | 53.13 | 0.42% | 16,494 |
| Nov 26, 2025 | 52.67 | 53.05 | 52.67 | 52.91 | 52.91 | 0.72% | 41,491 |
| Nov 25, 2025 | 52.02 | 52.56 | 51.69 | 52.53 | 52.53 | 1.00% | 46,781 |
| Nov 24, 2025 | 51.38 | 52.03 | 51.38 | 52.01 | 52.01 | 1.64% | 40,767 |
| Nov 21, 2025 | 51.02 | 51.51 | 50.46 | 51.17 | 51.17 | 0.95% | 62,577 |
| Nov 20, 2025 | 52.45 | 52.50 | 50.62 | 50.69 | 50.69 | -1.59% | 111,839 |
| Nov 19, 2025 | 51.30 | 51.75 | 51.25 | 51.51 | 51.51 | 0.61% | 28,221 |
| Nov 18, 2025 | 51.24 | 51.53 | 50.88 | 51.20 | 51.20 | -0.87% | 58,578 |
| Nov 17, 2025 | 51.95 | 52.28 | 51.38 | 51.65 | 51.65 | -1.03% | 48,103 |
| Nov 14, 2025 | 51.52 | 52.42 | 51.52 | 52.19 | 52.19 | 0.08% | 49,394 |
| Nov 13, 2025 | 52.86 | 52.86 | 52.03 | 52.15 | 52.15 | -1.72% | 94,163 |
| Nov 12, 2025 | 53.30 | 53.32 | 52.99 | 53.06 | 53.06 | -0.17% | 41,217 |
| Nov 11, 2025 | 53.06 | 53.23 | 52.86 | 53.15 | 53.15 | 0.09% | 47,547 |
| Nov 10, 2025 | 52.87 | 53.17 | 52.61 | 53.10 | 53.10 | 1.70% | 56,599 |
| Nov 7, 2025 | 51.82 | 52.22 | 51.40 | 52.21 | 52.21 | 0.13% | 51,957 |
| Nov 6, 2025 | 52.62 | 52.62 | 52.00 | 52.14 | 52.14 | -0.95% | 30,034 |
| Nov 5, 2025 | 52.47 | 53.02 | 52.47 | 52.64 | 52.64 | 0.10% | 54,585 |
| Nov 4, 2025 | 52.57 | 52.95 | 52.47 | 52.59 | 52.59 | -1.15% | 125,785 |
| Nov 3, 2025 | 53.33 | 53.39 | 52.93 | 53.20 | 53.20 | 0.15% | 114,493 |
| Oct 31, 2025 | 53.47 | 53.47 | 52.87 | 53.12 | 53.12 | 0.28% | 47,896 |
| Oct 30, 2025 | 53.32 | 53.44 | 52.97 | 52.97 | 52.97 | -1.60% | 45,978 |
| Oct 29, 2025 | 53.86 | 53.97 | 53.54 | 53.83 | 53.83 | 0.34% | 39,136 |
| Oct 28, 2025 | 53.66 | 53.79 | 53.43 | 53.65 | 53.65 | 0.41% | 62,960 |
| Oct 27, 2025 | 53.25 | 53.49 | 53.25 | 53.43 | 53.43 | 1.00% | 106,117 |
| Oct 24, 2025 | 52.88 | 52.99 | 52.81 | 52.90 | 52.90 | 0.82% | 68,955 |
| Oct 23, 2025 | 52.04 | 52.57 | 52.04 | 52.47 | 52.47 | 0.83% | 116,310 |
| Oct 22, 2025 | 52.60 | 52.60 | 51.70 | 52.04 | 52.04 | -0.42% | 83,705 |
| Oct 21, 2025 | 52.40 | 52.43 | 52.18 | 52.26 | 52.26 | -0.19% | 98,506 |
| Oct 20, 2025 | 52.08 | 52.44 | 52.08 | 52.36 | 52.36 | 1.18% | 49,229 |
| Oct 17, 2025 | 51.39 | 51.93 | 51.39 | 51.75 | 51.75 | 0.33% | 43,883 |
| Oct 16, 2025 | 52.12 | 52.28 | 51.38 | 51.58 | 51.58 | -0.75% | 69,910 |
| Oct 15, 2025 | 52.19 | 52.39 | 51.57 | 51.97 | 51.97 | 0.43% | 71,093 |
| Oct 14, 2025 | 51.34 | 52.08 | 51.03 | 51.75 | 51.75 | -0.12% | 136,822 |
| Oct 13, 2025 | 51.56 | 51.97 | 51.47 | 51.81 | 51.81 | 1.57% | 85,031 |
| Oct 10, 2025 | 52.65 | 52.65 | 50.93 | 51.01 | 51.01 | -2.76% | 142,459 |
| Oct 9, 2025 | 52.65 | 52.65 | 52.28 | 52.46 | 52.46 | -0.23% | 71,696 |
| Oct 8, 2025 | 52.39 | 52.58 | 52.26 | 52.58 | 52.58 | 0.65% | 54,659 |
| Oct 7, 2025 | 52.40 | 52.47 | 52.03 | 52.24 | 52.24 | -0.27% | 60,338 |
| Oct 6, 2025 | 52.40 | 52.43 | 52.19 | 52.38 | 52.38 | 0.33% | 62,104 |
| Oct 3, 2025 | 52.26 | 52.50 | 52.09 | 52.21 | 52.21 | 0.10% | 59,800 |
| Oct 2, 2025 | 52.30 | 52.30 | 51.92 | 52.16 | 52.16 | 0.19% | 124,592 |
| Oct 1, 2025 | 51.90 | 52.13 | 51.80 | 52.06 | 52.06 | 0.04% | 49,442 |
| Sep 30, 2025 | 51.85 | 52.08 | 51.69 | 52.04 | 52.04 | 0.31% | 45,902 |
| Sep 29, 2025 | 51.97 | 52.04 | 51.75 | 51.88 | 51.88 | 0.21% | 54,745 |
| Sep 26, 2025 | 51.70 | 51.89 | 51.54 | 51.77 | 51.77 | 0.43% | 26,815 |
| Sep 25, 2025 | 51.49 | 51.67 | 51.22 | 51.55 | 51.55 | -0.58% | 66,123 |
| Sep 24, 2025 | 52.23 | 52.23 | 51.74 | 51.85 | 51.85 | -0.27% | 67,095 |
| Sep 23, 2025 | 52.30 | 52.50 | 51.92 | 51.99 | 51.99 | -0.59% | 155,183 |
| Sep 22, 2025 | 51.96 | 52.42 | 51.94 | 52.30 | 52.30 | 0.29% | 211,635 |
| Sep 19, 2025 | 52.23 | 52.23 | 51.82 | 52.15 | 52.15 | 0.17% | 39,702 |
| Sep 18, 2025 | 52.01 | 52.14 | 51.70 | 52.06 | 51.95 | 0.81% | 131,442 |
| Sep 17, 2025 | 51.82 | 51.82 | 51.27 | 51.64 | 51.53 | -0.27% | 37,642 |
| Sep 16, 2025 | 51.96 | 51.96 | 51.64 | 51.78 | 51.67 | -0.12% | 84,427 |
| Sep 15, 2025 | 51.83 | 51.86 | 51.69 | 51.84 | 51.73 | 0.43% | 65,217 |
| Sep 12, 2025 | 51.85 | 51.85 | 51.59 | 51.62 | 51.51 | -0.25% | 29,381 |
| Sep 11, 2025 | 51.74 | 51.84 | 51.52 | 51.75 | 51.64 | 0.39% | 205,799 |
| Sep 10, 2025 | 51.79 | 51.79 | 51.34 | 51.55 | 51.44 | 0.39% | 84,480 |
| Sep 9, 2025 | 51.21 | 51.36 | 51.07 | 51.35 | 51.24 | 0.51% | 121,307 |
| Sep 8, 2025 | 51.16 | 51.61 | 50.90 | 51.09 | 50.98 | 0.37% | 55,897 |
| Sep 5, 2025 | 51.38 | 51.39 | 50.64 | 50.90 | 50.79 | -0.59% | 70,225 |
| Sep 4, 2025 | 50.71 | 51.21 | 50.71 | 51.20 | 51.09 | 0.97% | 159,517 |
| Sep 3, 2025 | 50.86 | 50.86 | 50.41 | 50.71 | 50.60 | 0.38% | 211,878 |
| Sep 2, 2025 | 50.30 | 50.52 | 50.03 | 50.52 | 50.41 | -0.67% | 125,548 |
| Aug 29, 2025 | 51.15 | 51.15 | 50.68 | 50.86 | 50.75 | -0.74% | 56,568 |
| Aug 28, 2025 | 51.28 | 51.28 | 50.96 | 51.24 | 51.13 | 0.29% | 53,252 |
| Aug 27, 2025 | 50.99 | 51.12 | 50.86 | 51.09 | 50.98 | 0.22% | 65,615 |
| Aug 26, 2025 | 50.71 | 50.98 | 50.60 | 50.98 | 50.87 | 0.51% | 53,142 |
| Aug 25, 2025 | 50.91 | 50.94 | 50.71 | 50.72 | 50.61 | -0.43% | 75,030 |
| Aug 22, 2025 | 50.45 | 51.04 | 50.17 | 50.94 | 50.83 | 1.58% | 77,431 |
| Aug 21, 2025 | 50.01 | 50.35 | 50.01 | 50.15 | 50.04 | -0.22% | 74,893 |
| Aug 20, 2025 | 50.41 | 50.41 | 49.77 | 50.26 | 50.15 | -0.26% | 95,311 |
| Aug 19, 2025 | 50.97 | 50.97 | 50.28 | 50.39 | 50.28 | -0.83% | 87,627 |
| Aug 18, 2025 | 50.71 | 50.84 | 50.65 | 50.81 | 50.70 | 0.04% | 159,548 |
| Aug 15, 2025 | 51.12 | 51.12 | 50.76 | 50.79 | 50.68 | -0.27% | 49,319 |
| Aug 14, 2025 | 50.68 | 50.98 | 50.64 | 50.93 | 50.82 | 0.06% | 68,339 |
| Aug 13, 2025 | 51.09 | 51.15 | 50.68 | 50.90 | 50.79 | -0.05% | 140,271 |
| Aug 12, 2025 | 50.51 | 50.93 | 50.43 | 50.93 | 50.82 | 1.08% | 40,480 |
| Aug 11, 2025 | 50.57 | 50.59 | 50.27 | 50.38 | 50.27 | -0.38% | 79,343 |
| Aug 8, 2025 | 50.20 | 50.60 | 50.20 | 50.57 | 50.46 | 0.98% | 81,737 |
| Aug 7, 2025 | 50.40 | 50.42 | 49.81 | 50.08 | 49.98 | 0.02% | 210,339 |
| Aug 6, 2025 | 49.84 | 50.14 | 49.78 | 50.07 | 49.97 | 0.62% | 38,046 |
| Aug 5, 2025 | 50.07 | 50.14 | 49.63 | 49.76 | 49.66 | -0.70% | 79,345 |
| Aug 4, 2025 | 49.67 | 50.11 | 49.53 | 50.11 | 50.01 | 1.60% | 62,695 |
| Aug 1, 2025 | 49.60 | 49.73 | 49.14 | 49.32 | 49.22 | -1.97% | 90,581 |
| Jul 31, 2025 | 50.93 | 50.93 | 50.22 | 50.31 | 50.20 | 0.21% | 69,374 |
| Jul 30, 2025 | 50.23 | 50.43 | 49.99 | 50.21 | 50.10 | -0.01% | 54,188 |
| Jul 29, 2025 | 50.60 | 50.60 | 50.13 | 50.21 | 50.10 | -0.48% | 54,392 |
| Jul 28, 2025 | 50.52 | 50.57 | 50.31 | 50.45 | 50.34 | -0.14% | 78,811 |
| Jul 25, 2025 | 50.30 | 50.56 | 50.30 | 50.52 | 50.41 | 0.44% | 71,795 |
| Jul 24, 2025 | 50.29 | 50.45 | 50.27 | 50.30 | 50.19 | 0.24% | 54,199 |
| Jul 23, 2025 | 49.99 | 50.18 | 49.87 | 50.18 | 50.07 | 1.09% | 41,014 |
| Jul 22, 2025 | 49.66 | 49.70 | 49.39 | 49.64 | 49.54 | -0.04% | 51,451 |
| Jul 21, 2025 | 49.65 | 49.91 | 49.60 | 49.66 | 49.56 | 0.12% | 98,106 |
| Jul 18, 2025 | 49.77 | 49.78 | 49.49 | 49.60 | 49.50 | -0.04% | 84,528 |
| Jul 17, 2025 | 49.29 | 49.65 | 49.29 | 49.62 | 49.52 | 0.75% | 63,891 |