Fidelity Fundamental Large Cap Core ETF (FFLC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0915122397621 | 43.71 | 44.08 | 43.16 | 88853 | 43.62077184 | SP |
| 4 | 1.13 | 2.65133740028 | 42.62 | 44.08 | 41.6304 | 60804 | 42.93274848 | SP |
| 12 | 1.9 | 4.54002389486 | 41.85 | 44.08 | 39.65 | 67770 | 41.76391889 | SP |
| 26 | 2.27 | 5.4725168756 | 41.48 | 44.08 | 39.45 | 62350 | 41.5412962 | SP |
| 52 | 2.27 | 5.4725168756 | 41.48 | 44.08 | 39.45 | 62350 | 41.5412962 | SP |
| 156 | 2.27 | 5.4725168756 | 41.48 | 44.08 | 39.45 | 62350 | 41.5412962 | SP |
| 260 | 2.27 | 5.4725168756 | 41.48 | 44.08 | 39.45 | 62350 | 41.5412962 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 43.75 | -0.11 | -0.25 | 44.08 | 44.08 | 43.57 | 70121 |
| 1718749800 | 43.86 | 0.17 | 0.39 | 43.86 | 43.8979 | 43.72 | 90516 |
| 1718663400 | 43.69 | 0.33 | 0.76 | 43.345 | 43.7899 | 43.2601 | 92398 |
| 1718404200 | 43.36 | -0.16 | -0.37 | 43.27 | 43.41 | 43.16 | 66673 |
| 1718317800 | 43.52 | 0.08 | 0.18 | 43.71 | 43.71 | 43.21 | 105824 |
| 1718231400 | 43.44 | 0.46 | 1.07 | 43.46 | 43.76 | 43.2701 | 65775 |
| 1718145000 | 42.98 | -0.02 | -0.05 | 42.98 | 42.98 | 42.6101 | 29212 |
| 1718058600 | 43 | 0.28 | 0.66 | 42.75 | 43 | 42.63 | 72352 |
| 1717799400 | 42.72 | 0.02 | 0.05 | 42.98 | 42.98 | 42.57 | 47125 |
| 1717713000 | 42.7 | -0.1 | -0.23 | 42.92 | 42.95 | 42.5501 | 41333 |
| 1717626600 | 42.8 | 0.51 | 1.21 | 42.49 | 42.8136 | 42.37 | 43645 |
| 1717540200 | 42.29 | -0.07 | -0.17 | 42.36 | 42.36 | 41.9566 | 38079 |
| 1717453800 | 42.36 | -0.02 | -0.05 | 42.53 | 42.8 | 41.97 | 66029 |
| 1717194600 | 42.38 | 0.37 | 0.88 | 42.07 | 42.4 | 41.6304 | 33888 |
| 1717108200 | 42.01 | -0.25 | -0.59 | 42.32 | 42.32 | 41.8857 | 39515 |
| 1717021800 | 42.26 | -0.29 | -0.68 | 42.32 | 42.3585 | 42.18 | 44110 |
| 1716935400 | 42.55 | 0.07 | 0.16 | 42.71 | 42.71 | 42.365 | 76506 |
| 1716589800 | 42.48 | 0.32 | 0.76 | 42.3 | 42.58 | 42.215 | 99602 |
| 1716503400 | 42.16 | -0.17 | -0.40 | 42.62 | 42.6283 | 42.0787 | 48132 |
| 1716417000 | 42.33 | -0.17 | -0.40 | 42.56 | 42.56 | 42.148 | 38529 |
| 1716330600 | 42.5 | 0.12 | 0.28 | 42.34 | 42.5 | 42.2807 | 42216 |
| 1716244200 | 42.38 | 0.06 | 0.14 | 42.35 | 42.58 | 42.35 | 180196 |
| 1715985000 | 42.32 | -0.02 | -0.05 | 42.22 | 42.36 | 42.17 | 54598 |
| 1715898600 | 42.34 | -0.22 | -0.52 | 42.63 | 42.63 | 42.33 | 125615 |
| 1715812200 | 42.56 | 0.48 | 1.14 | 42.21 | 42.56 | 42.21 | 78494 |
| 1715725800 | 42.08 | 0.25 | 0.60 | 41.83 | 42.0999 | 41.79 | 45408 |
| 1715639400 | 41.83 | -0.07 | -0.17 | 42.19 | 42.19 | 41.7442 | 70674 |
| 1715380200 | 41.9 | 0.09 | 0.22 | 41.9 | 42.02 | 41.75 | 41743 |
| 1715293800 | 41.81 | 0.21 | 0.50 | 41.69 | 41.81 | 41.505 | 34106 |
| 1715207400 | 41.6 | 0.07 | 0.17 | 41.46 | 41.6 | 41.355 | 48069 |
| 1715121000 | 41.53 | 0.1 | 0.24 | 41.52 | 41.64 | 41.4401 | 38956 |
| 1715034600 | 41.43 | 0.51 | 1.25 | 41.23 | 41.43 | 41.1554 | 160557 |
| 1714775400 | 40.92 | 0.5 | 1.24 | 40.88 | 40.95 | 40.6501 | 20423 |
| 1714689000 | 40.42 | 0.33 | 0.82 | 40.32 | 40.47 | 40.09 | 43394 |
| 1714602600 | 40.09 | -0.22 | -0.55 | 40.34 | 40.63 | 39.975 | 55442 |
| 1714516200 | 40.31 | -0.59 | -1.44 | 40.73 | 40.8483 | 40.3067 | 23122 |
| 1714429800 | 40.9 | 0.03 | 0.08 | 41.06 | 41.06 | 40.6513 | 87526 |
| 1714170600 | 40.8664 | 0.43 | 1.05 | 40.72 | 40.965 | 40.6025 | 49625 |
| 1714084200 | 40.44 | -0.24 | -0.59 | 40.16 | 40.4899 | 39.8823 | 33095 |
| 1713997800 | 40.68 | -0.03 | -0.07 | 40.96 | 40.96 | 40.4701 | 61047 |
| 1713911400 | 40.71 | 0.63 | 1.57 | 40.41 | 40.76 | 40.35 | 63501 |
| 1713825000 | 40.08 | 0.37 | 0.93 | 39.95 | 40.35 | 39.7301 | 43011 |
| 1713565800 | 39.71 | -0.46 | -1.15 | 40 | 40.25 | 39.65 | 88643 |
| 1713479400 | 40.17 | -0.04 | -0.10 | 40.28 | 40.5611 | 40.1 | 41437 |
| 1713393000 | 40.21 | -0.28 | -0.69 | 40.6 | 40.64 | 40.0355 | 73447 |
| 1713306600 | 40.49 | -0.07 | -0.16 | 40.61 | 40.61 | 40.3301 | 87273 |
| 1713220200 | 40.5567 | -0.4 | -0.98 | 41.33 | 41.4089 | 40.45 | 119570 |
| 1712961000 | 40.96 | -0.59 | -1.42 | 41.35 | 41.39 | 40.85 | 301887 |
| 1712874600 | 41.55 | 0.16 | 0.40 | 41.55 | 41.7 | 41.1583 | 31670 |
| 1712788200 | 41.3859 | -0.19 | -0.45 | 41.04 | 41.4 | 41 | 102062 |
| 1712701800 | 41.5736 | -0.07 | -0.16 | 41.79 | 41.83 | 41.2 | 30078 |
| 1712615400 | 41.64 | -0.09 | -0.21 | 41.77 | 42.02 | 41.64 | 53966 |
| 1712356200 | 41.7287 | 0.56 | 1.35 | 41.41 | 41.8696 | 41.3452 | 51248 |
| 1712269800 | 41.173 | -0.44 | -1.05 | 42 | 42.02 | 41.128 | 74139 |
| 1712183400 | 41.61 | 0.2 | 0.47 | 41.34 | 41.78 | 41.34 | 99543 |
| 1712097000 | 41.415 | -0.29 | -0.68 | 41.35 | 41.4381 | 41.26 | 39132 |
| 1712010600 | 41.7 | -0.05 | -0.12 | 41.87 | 41.87 | 41.6001 | 74277 |
| 1711665000 | 41.75 | 0.06 | 0.14 | 41.85 | 41.85 | 41.6337 | 70690 |
| 1711578600 | 41.69 | 0.25 | 0.61 | 41.75 | 41.75 | 41.4181 | 43148 |
| 1711492200 | 41.4372 | -0.12 | -0.30 | 41.73 | 41.76 | 41.4372 | 34086 |
| 1711405800 | 41.56 | -0.09 | -0.22 | 41.79 | 41.79 | 41.49 | 73736 |
| 1711146600 | 41.65 | 0.09 | 0.22 | 41.73 | 41.73 | 41.56 | 190758 |
| 1711060200 | 41.56 | 0.36 | 0.87 | 41.58 | 41.71 | 41.5401 | 51181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
