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 (%)
Nov 29, 2019	35.73	35.74	35.62	35.66	26,721	-0.10(-0.29%)
Nov 27, 2019	35.66	35.77	35.62	35.77	108,810	+0.18(+0.50%)
Nov 26, 2019	35.44	35.64	35.43	35.59	66,769	+0.22(+0.61%)
Nov 25, 2019	35.42	35.45	35.35	35.37	83,912	+0.09(+0.27%)
Nov 22, 2019	35.36	35.36	35.17	35.28	79,416	+0.03(+0.08%)
Nov 21, 2019	35.42	35.42	35.19	35.25	108,044	-0.09(-0.25%)
Nov 20, 2019	35.42	35.47	35.19	35.34	51,099	-0.08(-0.23%)
Nov 19, 2019	35.45	35.47	35.36	35.42	43,369	+0.03(+0.08%)
Nov 18, 2019	35.34	35.41	35.32	35.39	65,410	+0.06(+0.16%)
Nov 15, 2019	35.13	35.34	35.13	35.34	62,314	+0.22(+0.64%)
Nov 14, 2019	35.01	35.11	34.96	35.11	59,454	+0.14(+0.40%)
Nov 13, 2019	34.81	35.02	34.80	34.97	173,192	+0.13(+0.38%)
Nov 12, 2019	34.81	34.92	34.78	34.84	81,933	+0.09(+0.25%)
Nov 11, 2019	34.77	34.81	34.71	34.75	34,185	-0.09(-0.25%)
Nov 08, 2019	34.75	34.84	34.73	34.84	62,849	+0.04(+0.11%)
Nov 07, 2019	34.76	34.89	34.74	34.80	124,291	+0.09(+0.27%)
Nov 06, 2019	34.63	34.71	34.57	34.71	57,848	+0.13(+0.38%)
Nov 05, 2019	34.65	34.67	34.50	34.58	57,668	-0.06(-0.19%)
Nov 04, 2019	34.94	34.94	34.63	34.64	413,909	-0.14(-0.40%)

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.