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 (%)
Feb 28, 2019	30.86	30.94	30.84	30.84	21,970	+0.00(+0.02%)
Feb 27, 2019	30.86	30.87	30.72	30.84	37,329	-0.03(-0.09%)
Feb 26, 2019	30.87	30.92	30.82	30.87	30,089	+0.02(+0.06%)
Feb 25, 2019	31.02	31.02	30.85	30.85	30,903	-0.06(-0.21%)
Feb 22, 2019	30.79	30.91	30.74	30.91	34,951	+0.21(+0.69%)
Feb 21, 2019	30.63	30.72	30.57	30.70	51,792	+0.04(+0.12%)
Feb 20, 2019	30.62	30.71	30.61	30.66	33,804	+0.01(+0.04%)
Feb 19, 2019	30.60	30.73	30.60	30.65	29,162	+0.05(+0.18%)
Feb 15, 2019	30.38	30.60	30.38	30.60	20,018	+0.29(+0.94%)
Feb 14, 2019	30.32	30.39	30.19	30.31	45,527	-0.04(-0.12%)
Feb 13, 2019	30.28	30.41	30.28	30.35	66,346	+0.09(+0.31%)
Feb 12, 2019	30.16	30.29	30.13	30.26	425,753	+0.30(+0.99%)
Feb 11, 2019	29.97	30.00	29.91	29.96	35,751	+0.04(+0.12%)
Feb 08, 2019	29.79	29.93	29.79	29.92	36,249	+0.01(+0.05%)
Feb 07, 2019	29.94	29.94	29.69	29.91	50,118	-0.19(-0.63%)
Feb 06, 2019	30.18	30.18	30.04	30.10	22,448	-0.04(-0.14%)
Feb 05, 2019	30.03	30.14	30.01	30.14	19,803	+0.16(+0.54%)
Feb 04, 2019	29.82	29.99	29.76	29.98	26,479	+0.19(+0.65%)

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.