Skip to main content

Fidelity Low Volatility Factor ETF (NY: FDLO )

54.52 +0.08 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 54.45 54.57 54.27 54.52 63,732 +0.08(+0.15%)
Apr 23, 2024 54.24 54.58 54.24 54.44 108,112 +0.30(+0.56%)
Apr 22, 2024 54.01 54.42 53.91 54.14 312,643 +0.34(+0.63%)
Apr 19, 2024 53.75 53.94 53.62 53.80 83,883 +0.08(+0.16%)
Apr 18, 2024 53.91 54.04 53.62 53.72 93,058 -0.12(-0.23%)
Apr 17, 2024 54.03 54.08 53.63 53.84 88,339 -0.02(-0.04%)
Apr 16, 2024 54.08 54.10 53.79 53.86 94,553 -0.13(-0.24%)
Apr 15, 2024 54.86 54.88 53.92 53.99 56,978 -0.49(-0.90%)
Apr 12, 2024 54.71 54.84 54.27 54.48 90,250 -0.39(-0.71%)
Apr 11, 2024 55.00 55.11 54.64 54.87 77,106 -0.04(-0.07%)
Apr 10, 2024 54.95 55.05 54.69 54.91 66,028 -0.51(-0.92%)
Apr 09, 2024 55.51 55.57 55.04 55.42 140,845 +0.03(+0.05%)
Apr 08, 2024 55.37 55.49 55.35 55.39 118,963 +0.04(+0.07%)
Apr 05, 2024 55.06 55.53 55.06 55.35 156,602 +0.39(+0.71%)
Apr 04, 2024 55.79 55.83 54.96 54.96 125,483 -0.51(-0.92%)
Apr 03, 2024 55.51 55.68 55.41 55.47 112,742 -0.12(-0.22%)
Apr 02, 2024 55.62 55.66 55.47 55.59 38,493 -0.36(-0.64%)
Apr 01, 2024 56.22 56.22 55.85 55.95 72,018 -0.23(-0.41%)
Mar 28, 2024 56.14 56.27 56.13 56.18 65,503 +0.11(+0.20%)
Mar 27, 2024 55.77 56.09 55.75 56.07 63,995 +0.51(+0.92%)
Mar 26, 2024 55.61 55.71 55.52 55.56 77,148 -0.05(-0.09%)
Mar 25, 2024 55.63 55.66 55.56 55.61 116,431 -0.15(-0.27%)
Mar 22, 2024 55.98 55.99 55.76 55.76 107,067 -0.21(-0.38%)
Mar 21, 2024 56.19 56.19 55.95 55.97 68,932 -0.05(-0.09%)
Mar 20, 2024 55.79 56.07 55.72 56.02 208,344 +0.23(+0.41%)
Mar 19, 2024 55.49 55.81 55.44 55.79 84,456 +0.38(+0.69%)
Mar 18, 2024 55.55 55.75 55.36 55.41 82,418 +0.18(+0.33%)
Mar 15, 2024 55.27 55.41 55.06 55.23 65,758 -0.36(-0.65%)
Mar 14, 2024 55.67 55.68 55.38 55.59 58,571 +0.03(+0.05%)
Mar 13, 2024 55.59 55.66 55.39 55.56 71,304 +0.04(+0.07%)
Mar 12, 2024 55.30 55.64 55.17 55.52 75,544 +0.43(+0.78%)
Mar 11, 2024 54.93 55.13 54.79 55.09 1,693,689 +0.12(+0.22%)
Mar 08, 2024 55.01 55.18 54.89 54.97 77,716 -0.05(-0.09%)
Mar 07, 2024 55.02 55.16 54.96 55.02 86,355 +0.21(+0.39%)
Mar 06, 2024 54.83 55.00 54.67 54.81 75,358 +0.19(+0.34%)
Mar 05, 2024 54.98 54.98 54.45 54.62 73,036 -0.52(-0.94%)
Mar 04, 2024 55.11 55.18 55.04 55.14 96,698 -0.15(-0.27%)
Mar 01, 2024 55.12 55.30 54.99 55.29 97,169 +0.12(+0.22%)
Feb 29, 2024 55.23 55.23 54.90 55.17 71,742 +0.07(+0.13%)
Feb 28, 2024 55.03 55.10 54.97 55.10 66,483 -0.02(-0.05%)
Feb 27, 2024 55.07 55.15 54.91 55.13 64,811 +0.02(+0.05%)
Feb 26, 2024 55.37 55.37 55.07 55.10 81,717 -0.30(-0.54%)
Feb 23, 2024 55.40 55.50 55.30 55.40 77,820 +0.19(+0.34%)
Feb 22, 2024 54.90 55.32 54.88 55.21 140,016 +0.69(+1.26%)
Feb 21, 2024 54.27 54.61 54.23 54.53 120,317 +0.16(+0.29%)
Feb 20, 2024 54.34 54.46 54.22 54.37 162,421 -0.08(-0.15%)
Feb 16, 2024 54.62 54.85 54.44 54.45 442,060 -0.15(-0.27%)
Feb 15, 2024 54.27 54.60 54.27 54.60 534,770 +0.32(+0.59%)
Feb 14, 2024 54.20 54.36 53.99 54.28 92,739 +0.22(+0.41%)
Feb 13, 2024 54.18 54.24 53.77 54.06 111,185 -0.52(-0.95%)
Feb 12, 2024 54.62 54.73 54.49 54.58 1,643,550 -0.12(-0.22%)
Feb 09, 2024 54.55 54.70 54.52 54.69 81,366 +0.18(+0.33%)
Feb 08, 2024 54.54 54.55 54.34 54.52 60,381 +0.00(+0.00%)
Feb 07, 2024 54.52 54.63 54.47 54.52 75,284 +0.26(+0.48%)
Feb 06, 2024 54.21 54.30 54.12 54.26 70,462 +0.17(+0.31%)
Feb 05, 2024 54.23 54.23 53.95 54.09 84,574 -0.28(-0.51%)
Feb 02, 2024 54.11 54.53 53.96 54.37 151,246 +0.04(+0.07%)
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.