Fidelity Fundamental Large Cap Core ETF (FFLC)

FFLC
🏛️ Vereinigte Staaten →
51.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 51.70 51.89 51.54 51.77 0.0M
2025-09-25 51.49 51.67 51.22 51.55 0.1M
2025-09-24 52.23 52.23 51.74 51.85 0.1M
2025-09-23 52.30 52.50 51.92 51.99 0.2M
2025-09-22 51.96 52.42 51.94 52.30 0.2M
2025-09-19 52.23 52.23 51.82 52.15 0.0M
2025-09-18 52.01 52.14 51.70 52.06 0.1M
2025-09-17 51.82 51.82 51.27 51.64 0.0M
2025-09-16 51.96 51.96 51.63 51.78 0.1M
2025-09-15 51.83 51.86 51.69 51.84 0.1M
2025-09-12 51.85 51.85 51.59 51.62 0.0M
2025-09-11 51.74 51.84 51.52 51.75 0.2M
2025-09-10 51.79 51.79 51.34 51.55 0.1M
2025-09-09 51.21 51.36 51.07 51.35 0.1M
2025-09-08 51.16 51.61 50.90 51.09 0.1M
2025-09-05 51.38 51.39 50.64 50.90 0.1M
2025-09-04 50.71 51.21 50.71 51.20 0.2M
2025-09-03 50.86 50.86 50.41 50.71 0.2M
2025-09-02 50.30 50.52 50.03 50.52 0.1M
2025-08-29 51.15 51.15 50.68 50.86 0.1M
2025-08-28 51.28 51.28 50.96 51.24 0.1M
2025-08-27 50.99 51.12 50.86 51.09 0.1M
2025-08-26 50.71 50.98 50.60 50.98 0.1M
2025-08-25 50.91 50.94 50.71 50.72 0.1M
2025-08-22 50.45 51.04 50.17 50.94 0.1M
2025-08-21 50.01 50.35 50.01 50.15 0.1M
2025-08-20 50.41 50.41 49.77 50.26 0.1M
2025-08-19 50.97 50.97 50.28 50.39 0.1M
2025-08-18 50.71 50.84 50.65 50.81 0.2M
2025-08-15 51.12 51.12 50.76 50.79 0.0M
2025-08-14 50.68 50.98 50.64 50.93 0.1M
2025-08-13 51.09 51.15 50.68 50.90 0.1M
2025-08-12 50.51 50.93 50.43 50.93 0.0M
2025-08-11 50.57 50.59 50.27 50.38 0.1M
2025-08-08 50.20 50.60 50.20 50.57 0.1M
2025-08-07 50.40 50.42 49.81 50.08 0.2M
2025-08-06 49.84 50.14 49.78 50.07 0.0M
2025-08-05 50.07 50.14 49.63 49.76 0.1M
2025-08-04 49.67 50.11 49.53 50.11 0.1M
2025-08-01 49.60 49.73 49.14 49.32 0.1M
2025-07-31 50.93 50.93 50.22 50.31 0.1M
2025-07-30 50.23 50.43 49.99 50.21 0.1M
2025-07-29 50.60 50.60 50.13 50.21 0.1M
2025-07-28 50.52 50.57 50.31 50.45 0.1M
2025-07-25 50.30 50.56 50.30 50.52 0.1M
2025-07-24 50.29 50.45 50.27 50.30 0.1M
2025-07-23 49.99 50.18 49.87 50.18 0.0M
2025-07-22 49.66 49.70 49.39 49.64 0.1M
2025-07-21 49.65 49.91 49.60 49.66 0.1M
2025-07-18 49.77 49.78 49.49 49.60 0.1M
2025-07-17 49.29 49.65 49.29 49.62 0.1M
2025-07-16 49.27 49.30 48.82 49.25 0.1M
2025-07-15 49.65 49.65 49.16 49.18 0.1M
2025-07-14 49.17 49.40 49.12 49.37 0.1M
2025-07-11 49.14 49.33 49.07 49.23 0.1M
2025-07-10 49.36 49.44 49.14 49.40 0.1M
2025-07-09 49.02 49.30 49.02 49.30 0.0M
2025-07-08 49.04 49.05 48.78 48.91 0.1M
2025-07-07 49.12 49.30 48.77 49.01 0.1M
2025-07-03 49.12 49.39 49.12 49.33 0.0M
2025-07-02 48.72 48.94 48.65 48.94 0.1M
2025-07-01 48.69 48.86 48.51 48.74 0.1M
2025-06-30 48.85 48.92 48.67 48.86 0.1M
2025-06-27 48.44 48.71 48.29 48.66 0.1M
2025-06-26 48.01 48.31 47.98 48.31 0.1M
2025-06-25 47.82 47.88 47.72 47.79 0.1M
2025-06-24 47.50 47.82 47.49 47.77 0.0M
2025-06-23 46.68 47.17 46.47 47.11 0.0M
2025-06-20 47.14 47.41 46.61 46.73 0.0M
2025-06-18 47.02 47.27 46.95 46.99 0.1M
2025-06-17 47.00 47.23 46.93 46.94 0.1M
2025-06-16 46.99 47.41 46.99 47.23 0.0M
2025-06-13 46.88 47.22 46.66 46.75 0.1M
2025-06-12 47.04 47.45 47.04 47.45 0.1M
2025-06-11 47.36 47.51 47.12 47.29 0.0M
2025-06-10 47.21 47.36 47.06 47.36 0.0M
2025-06-09 47.37 47.37 47.17 47.17 0.0M
2025-06-06 47.10 47.34 47.08 47.27 0.1M
2025-06-05 47.01 47.10 46.67 46.79 0.1M
2025-06-04 46.90 47.00 46.82 46.84 0.1M
2025-06-03 46.49 46.83 46.49 46.77 0.1M
2025-06-02 46.12 46.53 45.78 46.52 0.0M
2025-05-30 46.05 46.36 45.85 46.27 0.0M
2025-05-29 46.53 46.53 45.97 46.26 0.1M
2025-05-28 46.20 46.43 45.96 46.00 0.1M
2025-05-27 45.89 46.27 45.69 46.22 0.2M
2025-05-23 45.07 45.63 45.07 45.39 0.0M
2025-05-22 45.77 45.96 45.61 45.73 0.3M
2025-05-21 46.03 46.44 45.68 45.72 0.1M
2025-05-20 46.40 46.45 46.15 46.43 0.1M
2025-05-19 45.86 46.60 45.86 46.57 0.1M
2025-05-16 46.12 46.45 46.09 46.45 0.1M
2025-05-15 45.86 46.13 45.77 46.11 0.1M
2025-05-14 46.00 46.13 45.92 46.06 0.1M
2025-05-13 45.69 46.11 45.66 45.94 0.1M
2025-05-12 45.53 45.65 45.17 45.65 0.1M
2025-05-09 44.36 44.48 44.13 44.27 0.1M
2025-05-08 44.32 44.66 44.08 44.28 0.3M
2025-05-07 44.00 44.10 43.63 44.02 0.1M
2025-05-06 43.80 44.20 43.80 43.89 0.1M
2025-05-05 43.97 44.48 43.97 44.22 0.1M
2025-05-02 44.12 44.50 43.87 44.40 0.1M
2025-05-01 43.62 44.01 43.60 43.63 0.2M
2025-04-30 42.54 43.24 42.23 43.08 0.0M
2025-04-29 42.73 43.28 42.73 43.16 0.1M
2025-04-28 42.94 43.07 42.48 42.88 0.3M
2025-04-25 42.56 42.87 42.37 42.87 0.1M
2025-04-24 41.72 42.53 41.72 42.49 0.1M
2025-04-23 42.33 42.58 41.70 41.82 0.1M
2025-04-22 40.44 41.19 40.31 41.01 0.1M
2025-04-21 40.50 40.64 39.60 39.97 0.2M
2025-04-17 41.10 41.29 40.73 40.92 0.2M
2025-04-16 41.25 41.58 40.57 41.09 0.3M
2025-04-15 41.79 42.13 41.70 41.72 0.1M
2025-04-14 42.33 42.33 41.45 41.79 0.3M
2025-04-11 40.71 41.69 40.51 41.52 0.1M
2025-04-10 41.53 41.53 39.72 40.80 0.1M
2025-04-09 38.41 42.52 38.35 42.27 0.1M
2025-04-08 40.75 40.82 38.21 38.73 0.2M
2025-04-07 37.71 40.36 37.32 39.16 0.3M
2025-04-04 40.28 40.69 39.11 39.15 0.7M
2025-04-03 42.55 42.60 41.60 41.69 0.1M
2025-04-02 43.28 44.17 43.11 43.97 0.2M
2025-04-01 43.43 43.80 43.09 43.68 0.1M
2025-03-31 42.87 43.57 42.50 43.50 0.1M
2025-03-28 44.09 44.09 43.21 43.34 0.1M
2025-03-27 44.38 44.51 44.05 44.21 0.1M
2025-03-26 45.09 45.10 44.33 44.48 0.0M
2025-03-25 45.31 45.31 45.06 45.19 0.1M
2025-03-24 44.82 45.18 44.82 45.09 0.1M
2025-03-21 43.90 44.36 43.85 44.35 0.0M
2025-03-20 44.19 44.82 44.15 44.42 0.1M
2025-03-19 43.95 44.75 43.94 44.42 0.1M
2025-03-18 44.20 44.20 43.71 43.92 0.1M
2025-03-17 43.95 44.52 43.93 44.35 0.2M
2025-03-14 43.35 43.98 43.35 43.93 0.1M
2025-03-13 43.45 43.64 42.79 42.94 0.3M
2025-03-12 43.72 43.81 43.08 43.57 0.1M
2025-03-11 43.25 43.60 42.78 43.16 0.2M
2025-03-10 43.82 43.94 42.87 43.31 0.5M
2025-03-07 44.23 44.63 43.60 44.56 0.2M
2025-03-06 44.51 44.92 44.12 44.31 0.3M
2025-03-05 44.72 45.40 44.50 45.23 0.2M
2025-03-04 44.93 45.38 44.15 44.71 0.3M
2025-03-03 46.50 46.50 44.96 45.31 0.2M
2025-02-28 45.45 46.23 45.32 46.23 0.1M
2025-02-27 46.53 46.58 45.48 45.52 0.2M
2025-02-26 46.34 46.70 46.13 46.33 0.0M
2025-02-25 46.44 46.44 45.68 46.16 0.3M
2025-02-24 47.00 47.00 46.34 46.41 0.1M
2025-02-21 47.89 47.89 46.67 46.78 0.2M
2025-02-20 47.94 47.94 47.45 47.74 0.1M
2025-02-19 47.91 47.92 47.67 47.92 0.1M
2025-02-18 48.11 48.11 47.70 47.94 0.4M
2025-02-14 47.90 47.91 47.77 47.86 0.1M
2025-02-13 47.51 47.81 47.45 47.80 0.1M
2025-02-12 47.27 47.55 47.15 47.45 0.2M
2025-02-11 47.57 47.75 47.45 47.73 0.1M
2025-02-10 47.53 47.68 47.44 47.61 0.2M
2025-02-07 47.64 47.88 47.28 47.30 0.1M
2025-02-06 47.58 47.71 47.39 47.69 0.1M
2025-02-05 47.11 47.48 47.08 47.48 0.1M
2025-02-04 47.01 47.22 46.87 47.17 0.1M
2025-02-03 46.29 47.07 46.08 46.84 0.4M
2025-01-31 47.65 47.91 47.20 47.25 0.1M
2025-01-30 47.20 47.57 47.10 47.45 0.1M
2025-01-29 47.38 47.38 46.97 47.14 0.1M
2025-01-28 46.98 47.35 46.64 47.26 0.1M
2025-01-27 47.04 47.04 46.51 46.82 0.2M
2025-01-24 48.38 48.49 48.13 48.27 0.1M
2025-01-23 48.03 48.37 48.00 48.37 0.1M
2025-01-22 47.96 48.22 47.96 48.02 0.2M
2025-01-21 47.54 47.74 47.33 47.74 0.4M
2025-01-17 47.00 47.32 46.99 47.20 0.1M
2025-01-16 47.00 47.00 46.71 46.78 0.1M
2025-01-15 46.68 46.99 46.59 46.92 0.1M
2025-01-14 46.11 46.17 45.71 46.04 0.1M
2025-01-13 45.61 45.92 45.46 45.92 0.1M
2025-01-10 46.34 46.34 45.69 46.02 0.2M
2025-01-08 46.61 46.61 46.17 46.53 0.2M
2025-01-07 47.20 47.24 46.39 46.58 0.1M
2025-01-06 47.04 47.35 46.93 47.05 0.1M
2025-01-03 46.25 46.60 46.17 46.58 0.2M
2025-01-02 46.08 46.38 45.57 45.93 0.1M