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 (%)
Jul 29, 2022	45.94	46.41	45.92	46.29	20,535	+0.45(+0.98%)
Jul 28, 2022	45.23	45.96	45.02	45.84	27,131	+0.66(+1.47%)
Jul 27, 2022	44.88	45.37	44.73	45.18	15,809	+0.72(+1.62%)
Jul 26, 2022	44.52	44.59	44.38	44.46	27,898	-0.24(-0.54%)
Jul 25, 2022	44.80	44.80	44.49	44.70	32,936	-0.03(-0.07%)
Jul 22, 2022	44.99	45.03	44.48	44.73	19,180	-0.20(-0.46%)
Jul 21, 2022	44.49	44.96	44.29	44.94	24,499	+0.33(+0.74%)
Jul 20, 2022	44.52	44.78	44.36	44.60	28,885	+0.07(+0.17%)
Jul 19, 2022	43.90	44.59	43.87	44.53	30,125	+1.02(+2.34%)
Jul 18, 2022	44.16	44.35	43.43	43.51	25,961	-0.44(-1.00%)
Jul 15, 2022	43.81	44.02	43.71	43.95	113,031	+0.60(+1.39%)
Jul 14, 2022	42.99	43.39	42.73	43.35	49,915	-0.15(-0.34%)
Jul 13, 2022	43.28	43.76	43.22	43.49	49,733	-0.19(-0.45%)
Jul 12, 2022	44.06	44.33	43.45	43.69	25,165	-0.42(-0.95%)
Jul 11, 2022	44.22	44.33	44.07	44.11	497,500	-0.26(-0.59%)
Jul 08, 2022	44.37	44.54	44.25	44.37	50,334	-0.11(-0.24%)
Jul 07, 2022	44.34	44.56	44.32	44.48	52,655	+0.27(+0.62%)
Jul 06, 2022	43.94	44.43	43.86	44.21	81,415	+0.29(+0.67%)
Jul 05, 2022	43.51	43.93	43.09	43.91	566,470	-0.05(-0.11%)

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.