Skip to main content

Fidelity Low Volatility Factor ETF (NY: FDLO )

49.15 -0.14 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 49.33 49.52 49.15 49.15 64,945 -0.14(-0.28%)
Sep 21, 2023 49.75 49.75 49.25 49.29 51,829 -0.69(-1.38%)
Sep 20, 2023 50.27 50.39 49.93 49.98 95,061 -0.14(-0.28%)
Sep 19, 2023 50.09 50.20 49.90 50.12 41,418 -0.07(-0.14%)
Sep 18, 2023 50.04 50.31 50.04 50.19 41,884 +0.18(+0.36%)
Sep 15, 2023 50.46 50.46 50.01 50.01 36,664 -0.48(-0.95%)
Sep 14, 2023 50.36 50.56 50.29 50.49 26,560 +0.38(+0.76%)
Sep 13, 2023 50.05 50.21 49.99 50.11 59,794 +0.08(+0.16%)
Sep 12, 2023 50.19 50.23 49.99 50.03 135,511 -0.33(-0.65%)
Sep 11, 2023 50.31 50.37 50.16 50.36 44,361 +0.23(+0.46%)
Sep 08, 2023 50.09 50.30 50.08 50.13 43,328 +0.08(+0.16%)
Sep 07, 2023 49.86 50.16 49.86 50.05 31,496 -0.01(-0.02%)
Sep 06, 2023 50.28 50.28 49.94 50.06 47,819 -0.26(-0.51%)
Sep 05, 2023 50.74 50.74 50.32 50.32 42,341 -0.42(-0.82%)
Sep 01, 2023 50.87 50.89 50.58 50.74 55,772 +0.17(+0.33%)
Aug 31, 2023 50.83 50.86 50.57 50.57 43,496 -0.23(-0.45%)
Aug 30, 2023 50.65 50.87 50.65 50.80 35,673 +0.20(+0.39%)
Aug 29, 2023 50.11 50.63 50.11 50.60 45,446 +0.51(+1.01%)
Aug 28, 2023 50.05 50.22 49.94 50.09 40,879 +0.17(+0.35%)
Aug 25, 2023 49.66 50.00 49.48 49.92 32,127 +0.39(+0.79%)
Aug 24, 2023 50.03 50.09 49.52 49.52 32,170 -0.45(-0.90%)
Aug 23, 2023 49.70 50.10 49.70 49.97 42,082 +0.35(+0.71%)
Aug 22, 2023 49.68 49.73 49.57 49.62 33,176 +0.01(+0.01%)
Aug 21, 2023 49.59 49.74 49.37 49.61 65,287 +0.06(+0.12%)
Aug 18, 2023 49.31 49.73 49.31 49.55 63,963 -0.03(-0.06%)
Aug 17, 2023 50.02 50.06 49.55 49.58 46,087 -0.33(-0.66%)
Aug 16, 2023 50.05 50.33 49.91 49.91 47,425 -0.27(-0.53%)
Aug 15, 2023 50.37 50.37 50.06 50.18 46,527 -0.39(-0.77%)
Aug 14, 2023 50.45 50.63 50.40 50.57 57,248 +0.17(+0.34%)
Aug 11, 2023 50.15 50.51 50.15 50.40 77,283 +0.16(+0.32%)
Aug 10, 2023 50.45 50.75 50.17 50.24 37,287 -0.03(-0.06%)
Aug 09, 2023 50.38 50.55 50.12 50.27 42,126 -0.02(-0.04%)
Aug 08, 2023 50.34 50.34 49.97 50.29 26,890 -0.06(-0.12%)
Aug 07, 2023 50.18 50.43 50.16 50.35 36,680 +0.41(+0.82%)
Aug 04, 2023 50.42 50.58 49.94 49.94 24,448 -0.27(-0.54%)
Aug 03, 2023 50.22 50.40 50.15 50.21 26,414 -0.20(-0.40%)
Aug 02, 2023 50.51 50.59 50.35 50.41 129,554 -0.31(-0.61%)
Aug 01, 2023 50.72 50.86 50.63 50.72 29,593 -0.14(-0.27%)
Jul 31, 2023 50.93 50.93 50.72 50.86 20,527 -0.07(-0.15%)
Jul 28, 2023 50.78 51.02 50.71 50.93 35,885 +0.41(+0.82%)
Jul 27, 2023 51.19 51.19 50.40 50.52 36,596 -0.46(-0.90%)
Jul 26, 2023 50.81 51.08 50.75 50.98 32,511 +0.07(+0.14%)
Jul 25, 2023 50.77 51.02 50.77 50.91 28,581 +0.06(+0.12%)
Jul 24, 2023 50.76 50.89 50.74 50.85 28,519 +0.20(+0.40%)
Jul 21, 2023 50.65 50.75 50.59 50.65 89,810 +0.16(+0.31%)
Jul 20, 2023 50.38 50.63 50.34 50.49 56,495 +0.07(+0.14%)
Jul 19, 2023 50.37 50.51 50.32 50.42 30,733 +0.12(+0.24%)
Jul 18, 2023 49.99 50.32 49.99 50.30 42,379 +0.27(+0.54%)
Jul 17, 2023 49.96 50.18 49.94 50.03 38,761 +0.03(+0.06%)
Jul 14, 2023 50.02 50.07 49.94 50.00 31,891 +0.04(+0.08%)
Jul 13, 2023 49.86 50.03 49.84 49.96 37,793 +0.24(+0.48%)
Jul 12, 2023 49.83 49.91 49.63 49.72 26,778 +0.16(+0.32%)
Jul 11, 2023 49.29 49.56 49.24 49.56 20,266 +0.33(+0.67%)
Jul 10, 2023 49.11 49.30 49.08 49.23 28,132 +0.02(+0.04%)
Jul 07, 2023 49.28 49.59 49.17 49.21 38,174 -0.28(-0.56%)
Jul 06, 2023 49.38 49.51 49.22 49.49 43,917 -0.28(-0.56%)
Jul 05, 2023 49.67 49.80 49.63 49.77 33,566 -0.06(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.