MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%

Sector Heatmap

Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%

FFLC — Fidelity Fundamental Large Cap Core ETF

Cboe BZX

Fidelity Fundamental Large Cap Core ETF

CompareBack to Screener
$59.27
+0.21(+0.36%)
O
59.49
H
59.56
L
59.13
V
93.01K
⏱️ End-of-day dataAs of Oct 2, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$59.27
Period Return+44.53%
Period High$61.14
Period Low$40.31
Avg Daily Volume88.9K
Total Trading Days365

FFLC — Historical OHLCV Price & Volume Table

Apr 22, 2025 — Oct 2, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 2, 2026$59.49$59.56$59.13$59.27+$0.21+0.36% 93,006$59.37
$59.13
$59.56
Oct 1, 2026$59.18$59.21$58.75$59.06+$0.00+0.00% 571,283$59.01
$58.75
$59.21
Sep 30, 2026$59.46$59.66$59.06$59.06$-0.22-0.36% 37,514$59.48
$59.06
$59.66
Sep 29, 2026$59.55$59.55$59.09$59.28$-0.05-0.08% 31,100$59.25
$59.09
$59.55
Sep 28, 2026$59.65$59.65$59.14$59.32$-0.45-0.74% 122,216$59.38
$59.14
$59.65
Sep 25, 2026$59.73$59.83$59.39$59.77+$0.23+0.38% 70,955$59.70
$59.39
$59.83
Sep 24, 2026$59.42$59.66$59.17$59.54$-0.06-0.09% 58,158$59.44
$59.17
$59.66
Sep 23, 2026$60.21$60.21$59.56$59.60$-0.58-0.96% 96,003$59.85
$59.56
$60.21
Sep 22, 2026$60.27$60.31$60.01$60.17+$0.08+0.13% 72,574$60.19
$60.01
$60.31
Sep 21, 2026$59.80$60.27$59.53$60.09+$0.84+1.42% 67,494$59.92
$59.53
$60.27
Sep 18, 2026$59.35$59.35$59.04$59.25$-0.06-0.10% 35,046$59.16
$59.04
$59.35
Sep 17, 2026$59.50$59.50$59.12$59.31+$0.70+1.19% 64,766$59.25
$59.12
$59.50
Sep 16, 2026$59.24$59.24$58.26$58.62$-0.33-0.55% 54,377$59.00
$58.26
$59.24
Sep 15, 2026$59.25$59.25$58.89$58.94$-0.33-0.55% 97,322$58.95
$58.89
$59.25
Sep 14, 2026$59.05$59.47$59.05$59.27$-0.38-0.63% 43,726$59.29
$59.05
$59.47
Sep 11, 2026$59.93$59.93$59.59$59.64+$0.41+0.68% 69,845$59.74
$59.59
$59.93
Sep 10, 2026$59.44$59.44$59.15$59.24$-0.49-0.81% 144,003$59.28
$59.15
$59.44
Sep 9, 2026$60.05$60.05$59.67$59.72$-0.37-0.62% 61,246$59.79
$59.67
$60.05
Sep 8, 2026$60.32$60.45$60.09$60.09$-0.32-0.53% 89,497$60.25
$60.09
$60.45
Sep 4, 2026$60.29$60.47$60.27$60.41+$0.04+0.07% 77,092$60.38
$60.27
$60.47
Sep 3, 2026$59.88$60.43$59.88$60.37+$0.63+1.05% 79,301$60.29
$59.88
$60.43
Sep 2, 2026$59.34$59.83$59.34$59.74+$0.53+0.90% 52,324$59.71
$59.34
$59.83
Sep 1, 2026$59.27$59.51$59.09$59.21$-0.50-0.84% 106,997$59.36
$59.09
$59.51
Aug 31, 2026$59.89$60.07$59.53$59.71$-0.32-0.53% 74,536$59.61
$59.53
$60.07
Aug 28, 2026$59.95$60.54$59.95$60.03$-0.11-0.18% 136,163$60.22
$59.95
$60.54
Aug 27, 2026$60.05$60.29$59.99$60.14+$0.29+0.48% 55,540$60.12
$59.99
$60.29
Aug 26, 2026$59.83$59.99$59.75$59.85$-0.04-0.06% 39,046$59.91
$59.75
$59.99
Aug 25, 2026$59.84$59.91$59.68$59.89+$0.26+0.43% 56,554$59.81
$59.68
$59.91
Aug 24, 2026$59.67$59.78$59.56$59.63$-0.20-0.33% 81,212$59.67
$59.56
$59.78
Aug 21, 2026$59.87$59.99$59.74$59.83+$0.22+0.37% 114,533$59.88
$59.74
$59.99
Showof 365 records
Page 1 of 13