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 (%)
May 29, 2020	34.29	34.56	34.07	34.47	76,091	+0.15(+0.44%)
May 28, 2020	34.42	34.69	34.27	34.32	41,938	+0.08(+0.22%)
May 27, 2020	34.13	34.24	33.65	34.24	54,638	+0.41(+1.20%)
May 26, 2020	34.21	34.21	33.74	33.84	75,862	+0.39(+1.16%)
May 22, 2020	33.36	33.45	33.21	33.45	37,569	+0.08(+0.23%)
May 21, 2020	33.47	33.58	33.24	33.37	41,298	-0.18(-0.53%)
May 20, 2020	33.54	33.68	33.43	33.55	50,399	+0.43(+1.28%)
May 19, 2020	33.43	33.59	33.13	33.13	83,134	-0.44(-1.32%)
May 18, 2020	33.31	33.72	33.31	33.57	48,094	+1.00(+3.08%)
May 15, 2020	32.14	32.57	32.06	32.57	44,977	+0.24(+0.73%)
May 14, 2020	31.82	32.35	31.51	32.34	84,294	+0.23(+0.71%)
May 13, 2020	32.60	32.60	31.83	32.11	76,801	-0.55(-1.68%)
May 12, 2020	33.36	33.40	32.65	32.66	54,268	-0.58(-1.73%)
May 11, 2020	32.97	33.41	32.88	33.23	69,658	+0.01(+0.03%)
May 08, 2020	33.12	33.23	32.98	33.22	60,534	+0.52(+1.59%)
May 07, 2020	32.73	32.93	32.66	32.70	91,532	+0.34(+1.05%)
May 06, 2020	32.76	32.86	32.33	32.36	561,983	-0.28(-0.87%)
May 05, 2020	32.57	32.96	32.51	32.65	62,560	+0.46(+1.44%)
May 04, 2020	31.84	32.23	31.73	32.18	65,522	+0.07(+0.21%)

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.