Indicators

Fidelity Low Volatility Factor ETF (NY: FDLO )

55.80 -0.70 (-1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.90	27.90	27.68	27.73	42,634	+0.15(+0.55%)
Dec 28, 2018	27.63	27.93	27.52	27.58	73,473	+0.12(+0.45%)
Dec 27, 2018	27.10	27.46	26.69	27.46	62,156	+0.12(+0.44%)
Dec 26, 2018	26.44	27.35	26.17	27.34	120,822	+1.17(+4.49%)
Dec 24, 2018	26.74	26.86	26.16	26.16	113,186	-0.85(-3.15%)
Dec 21, 2018	27.40	27.82	26.94	27.01	55,510	-0.30(-1.08%)
Dec 20, 2018	27.66	27.83	27.13	27.31	91,830	-0.52(-1.85%)
Dec 19, 2018	28.19	28.52	27.73	27.82	82,301	-0.37(-1.31%)
Dec 18, 2018	28.30	28.45	28.03	28.19	30,244	+0.02(+0.06%)
Dec 17, 2018	28.68	28.72	28.09	28.18	49,759	-0.62(-2.16%)
Dec 14, 2018	29.12	29.12	28.70	28.80	31,746	-0.47(-1.60%)
Dec 13, 2018	29.41	29.41	29.15	29.27	30,562	+0.03(+0.09%)
Dec 12, 2018	29.48	29.53	29.24	29.24	83,881	+0.11(+0.37%)
Dec 11, 2018	29.60	29.60	29.00	29.13	40,001	-0.05(-0.18%)
Dec 10, 2018	29.15	29.28	28.65	29.18	49,032	+0.07(+0.24%)
Dec 07, 2018	29.58	29.75	29.03	29.12	28,376	-0.54(-1.82%)
Dec 06, 2018	29.46	29.67	28.93	29.65	46,881	-0.07(-0.24%)
Dec 04, 2018	30.44	30.47	29.72	29.73	33,268	-0.70(-2.30%)

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.