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 (%)
Sep 29, 2023	48.73	48.73	48.14	48.29	80,854	-0.20(-0.41%)
Sep 28, 2023	48.27	48.63	48.27	48.49	136,061	+0.15(+0.31%)
Sep 27, 2023	48.46	48.46	47.99	48.34	91,831	-0.04(-0.08%)
Sep 26, 2023	48.69	48.69	48.28	48.38	69,694	-0.58(-1.18%)
Sep 25, 2023	48.69	48.95	48.75	48.95	92,858	+0.15(+0.31%)
Sep 22, 2023	48.98	49.17	48.80	48.80	65,405	-0.14(-0.28%)
Sep 21, 2023	49.40	49.40	48.90	48.94	52,196	-0.69(-1.38%)
Sep 20, 2023	49.92	50.04	49.58	49.63	95,734	-0.14(-0.28%)
Sep 19, 2023	49.74	49.85	49.55	49.77	41,711	-0.07(-0.14%)
Sep 18, 2023	49.69	49.96	49.69	49.84	42,180	+0.18(+0.36%)
Sep 15, 2023	50.11	50.11	49.66	49.66	36,923	-0.48(-0.95%)
Sep 14, 2023	50.01	50.20	49.94	50.13	26,749	+0.38(+0.76%)
Sep 13, 2023	49.70	49.86	49.64	49.76	60,218	+0.08(+0.16%)
Sep 12, 2023	49.84	49.88	49.64	49.68	136,470	-0.33(-0.65%)
Sep 11, 2023	49.96	50.02	49.81	50.01	44,675	+0.23(+0.46%)
Sep 08, 2023	49.74	49.95	49.73	49.78	43,635	+0.08(+0.16%)
Sep 07, 2023	49.51	49.81	49.51	49.70	31,719	-0.01(-0.02%)
Sep 06, 2023	49.93	49.93	49.58	49.71	48,158	-0.26(-0.51%)
Sep 05, 2023	50.38	50.38	49.97	49.97	42,641	-0.41(-0.82%)

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.