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 31, 2023	50.57	50.57	50.36	50.50	20,672	-0.07(-0.15%)
Jul 28, 2023	50.42	50.66	50.35	50.57	36,139	+0.41(+0.82%)
Jul 27, 2023	50.83	50.83	50.05	50.16	36,855	-0.46(-0.90%)
Jul 26, 2023	50.45	50.72	50.39	50.62	32,741	+0.07(+0.14%)
Jul 25, 2023	50.41	50.66	50.41	50.55	28,783	+0.06(+0.12%)
Jul 24, 2023	50.40	50.53	50.38	50.49	28,721	+0.20(+0.40%)
Jul 21, 2023	50.29	50.39	50.23	50.29	90,447	+0.16(+0.31%)
Jul 20, 2023	50.02	50.28	49.99	50.13	56,896	+0.07(+0.14%)
Jul 19, 2023	50.02	50.15	49.97	50.06	30,951	+0.12(+0.24%)
Jul 18, 2023	49.64	49.97	49.64	49.95	42,679	+0.27(+0.54%)
Jul 17, 2023	49.61	49.83	49.59	49.68	39,036	+0.03(+0.06%)
Jul 14, 2023	49.67	49.72	49.58	49.65	32,117	+0.04(+0.08%)
Jul 13, 2023	49.51	49.68	49.49	49.61	38,060	+0.24(+0.48%)
Jul 12, 2023	49.48	49.56	49.28	49.37	26,968	+0.16(+0.32%)
Jul 11, 2023	48.95	49.21	48.90	49.21	20,409	+0.33(+0.67%)
Jul 10, 2023	48.77	48.96	48.74	48.89	28,331	+0.02(+0.04%)
Jul 07, 2023	48.94	49.24	48.83	48.87	38,444	-0.28(-0.56%)
Jul 06, 2023	49.04	49.16	48.88	49.14	44,228	-0.28(-0.56%)
Jul 05, 2023	49.32	49.45	49.28	49.42	33,804	-0.06(-0.13%)

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.