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 (%)
Jun 28, 2019	33.16	33.26	33.11	33.26	58,690	+0.17(+0.50%)
Jun 27, 2019	33.01	33.11	33.00	33.10	13,832	+0.09(+0.29%)
Jun 26, 2019	33.38	33.38	32.94	33.00	42,632	-0.25(-0.76%)
Jun 25, 2019	33.51	33.51	33.25	33.25	65,743	-0.19(-0.56%)
Jun 24, 2019	33.46	33.51	33.43	33.44	46,015	-0.01(-0.03%)
Jun 21, 2019	33.55	33.56	33.42	33.45	54,076	-0.08(-0.25%)
Jun 20, 2019	33.54	33.57	33.37	33.53	80,499	+0.32(+0.95%)
Jun 19, 2019	33.10	33.27	33.06	33.22	260,752	+0.12(+0.36%)
Jun 18, 2019	33.11	33.16	33.03	33.10	49,071	+0.19(+0.56%)
Jun 17, 2019	33.09	33.09	32.90	32.91	36,190	-0.07(-0.22%)
Jun 14, 2019	32.99	33.03	32.88	32.99	25,959	+0.11(+0.34%)
Jun 13, 2019	33.03	33.03	32.83	32.87	40,231	-0.01(-0.03%)
Jun 12, 2019	32.82	32.89	32.79	32.88	33,467	+0.09(+0.28%)
Jun 11, 2019	33.04	33.04	32.73	32.79	35,440	-0.10(-0.31%)
Jun 10, 2019	33.04	33.05	32.86	32.89	71,913	+0.01(+0.03%)
Jun 07, 2019	32.70	32.98	32.70	32.88	46,856	+0.35(+1.08%)
Jun 06, 2019	32.38	32.60	32.38	32.53	33,481	+0.18(+0.55%)
Jun 05, 2019	32.17	32.35	32.11	32.35	486,085	+0.34(+1.07%)
Jun 04, 2019	31.83	32.02	31.74	32.01	340,661	+0.43(+1.35%)

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.