Indicators

Fidelity Low Volatility Factor ETF (NY: FDLO )

55.93 +0.13 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.81	46.37	45.81	46.37	19,332	+0.55(+1.20%)
Jan 30, 2023	46.01	46.13	45.75	45.82	37,631	-0.32(-0.70%)
Jan 27, 2023	46.17	46.32	46.00	46.14	34,194	-0.15(-0.32%)
Jan 26, 2023	46.30	46.30	45.94	46.29	32,346	+0.26(+0.55%)
Jan 25, 2023	45.80	46.07	45.45	46.03	40,111	+0.00(+0.00%)
Jan 24, 2023	45.88	46.10	45.69	46.03	23,506	+0.02(+0.04%)
Jan 23, 2023	45.80	46.28	45.67	46.02	19,141	+0.28(+0.62%)
Jan 20, 2023	45.25	45.74	45.14	45.73	26,484	+0.59(+1.32%)
Jan 19, 2023	45.14	45.43	45.11	45.14	60,505	-0.22(-0.49%)
Jan 18, 2023	46.19	46.23	45.35	45.36	53,729	-0.75(-1.63%)
Jan 17, 2023	46.27	46.40	46.10	46.11	23,602	-0.18(-0.39%)
Jan 13, 2023	45.93	46.35	45.93	46.29	70,622	+0.05(+0.11%)
Jan 12, 2023	46.36	46.37	46.02	46.24	83,588	+0.02(+0.04%)
Jan 11, 2023	45.98	46.22	45.84	46.22	31,862	+0.48(+1.05%)
Jan 10, 2023	45.52	45.74	45.44	45.74	61,771	+0.22(+0.47%)
Jan 09, 2023	45.95	46.17	45.52	45.52	21,737	-0.29(-0.64%)
Jan 06, 2023	45.34	45.94	45.08	45.82	17,462	+0.91(+2.03%)
Jan 05, 2023	45.17	45.21	44.91	44.91	19,271	-0.45(-1.00%)
Jan 04, 2023	45.30	45.53	45.10	45.36	16,094	+0.21(+0.46%)

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.