Skip to main content

Fidelity Low Volatility Factor ETF (NY: FDLO )

56.18 +0.11 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 55.77 56.09 55.75 56.07 63,995 +0.51(+0.92%)
Mar 26, 2024 55.61 55.71 55.52 55.56 77,148 -0.05(-0.09%)
Mar 25, 2024 55.63 55.66 55.56 55.61 116,431 -0.15(-0.27%)
Mar 22, 2024 55.98 55.99 55.76 55.76 107,067 -0.21(-0.38%)
Mar 21, 2024 56.19 56.19 55.95 55.97 68,932 -0.05(-0.09%)
Mar 20, 2024 55.79 56.07 55.72 56.02 208,344 +0.23(+0.41%)
Mar 19, 2024 55.49 55.81 55.44 55.79 84,456 +0.38(+0.69%)
Mar 18, 2024 55.55 55.75 55.36 55.41 82,418 +0.18(+0.33%)
Mar 15, 2024 55.27 55.41 55.06 55.23 65,758 -0.36(-0.65%)
Mar 14, 2024 55.67 55.68 55.38 55.59 58,571 +0.03(+0.05%)
Mar 13, 2024 55.59 55.66 55.39 55.56 71,304 +0.04(+0.07%)
Mar 12, 2024 55.30 55.64 55.17 55.52 75,544 +0.43(+0.78%)
Mar 11, 2024 54.93 55.13 54.79 55.09 1,693,689 +0.12(+0.22%)
Mar 08, 2024 55.01 55.18 54.89 54.97 77,716 -0.05(-0.09%)
Mar 07, 2024 55.02 55.16 54.96 55.02 86,355 +0.21(+0.39%)
Mar 06, 2024 54.83 55.00 54.67 54.81 75,358 +0.19(+0.34%)
Mar 05, 2024 54.98 54.98 54.45 54.62 73,036 -0.52(-0.94%)
Mar 04, 2024 55.11 55.18 55.04 55.14 96,698 -0.15(-0.27%)
Mar 01, 2024 55.12 55.30 54.99 55.29 97,169 +0.12(+0.22%)
Feb 29, 2024 55.23 55.23 54.90 55.17 71,742 +0.07(+0.13%)
Feb 28, 2024 55.03 55.10 54.97 55.10 66,483 -0.02(-0.05%)
Feb 27, 2024 55.07 55.15 54.91 55.13 64,811 +0.02(+0.05%)
Feb 26, 2024 55.37 55.37 55.07 55.10 81,717 -0.30(-0.54%)
Feb 23, 2024 55.40 55.50 55.30 55.40 77,820 +0.19(+0.34%)
Feb 22, 2024 54.90 55.32 54.88 55.21 140,016 +0.69(+1.26%)
Feb 21, 2024 54.27 54.61 54.23 54.53 120,317 +0.16(+0.29%)
Feb 20, 2024 54.34 54.46 54.22 54.37 162,421 -0.08(-0.15%)
Feb 16, 2024 54.62 54.85 54.44 54.45 442,060 -0.15(-0.27%)
Feb 15, 2024 54.27 54.60 54.27 54.60 534,770 +0.32(+0.59%)
Feb 14, 2024 54.20 54.36 53.99 54.28 92,739 +0.22(+0.41%)
Feb 13, 2024 54.18 54.24 53.77 54.06 111,185 -0.52(-0.95%)
Feb 12, 2024 54.62 54.73 54.49 54.58 1,643,550 -0.12(-0.22%)
Feb 09, 2024 54.55 54.70 54.52 54.69 81,366 +0.18(+0.33%)
Feb 08, 2024 54.54 54.55 54.34 54.52 60,381 +0.00(+0.00%)
Feb 07, 2024 54.52 54.63 54.47 54.52 75,284 +0.26(+0.48%)
Feb 06, 2024 54.21 54.30 54.12 54.26 70,462 +0.17(+0.31%)
Feb 05, 2024 54.23 54.23 53.95 54.09 84,574 -0.28(-0.51%)
Feb 02, 2024 54.11 54.53 53.96 54.37 151,246 +0.04(+0.07%)
Feb 01, 2024 53.82 54.33 53.80 54.33 111,601 +0.61(+1.13%)
Jan 31, 2024 54.42 54.42 53.70 53.72 91,227 -0.79(-1.44%)
Jan 30, 2024 54.34 54.56 54.33 54.51 109,302 +0.05(+0.09%)
Jan 29, 2024 54.23 54.46 54.12 54.46 111,893 +0.23(+0.42%)
Jan 26, 2024 54.20 54.30 54.07 54.23 88,037 +0.13(+0.23%)
Jan 25, 2024 53.99 54.16 53.93 54.10 99,860 +0.28(+0.52%)
Jan 24, 2024 54.19 54.19 53.81 53.82 93,478 -0.18(-0.33%)
Jan 23, 2024 53.91 54.00 53.84 54.00 80,790 +0.14(+0.26%)
Jan 22, 2024 53.78 53.90 53.76 53.86 88,242 +0.17(+0.32%)
Jan 19, 2024 53.37 53.75 53.28 53.69 75,502 +0.45(+0.84%)
Jan 18, 2024 52.87 53.24 52.80 53.24 73,095 +0.40(+0.75%)
Jan 17, 2024 52.71 52.95 52.67 52.84 103,753 -0.15(-0.28%)
Jan 16, 2024 52.98 53.12 52.80 52.99 92,327 -0.16(-0.30%)
Jan 12, 2024 53.04 53.15 52.92 53.15 71,589 +0.27(+0.51%)
Jan 11, 2024 52.94 52.94 52.53 52.88 132,779 +0.01(+0.02%)
Jan 10, 2024 52.58 52.92 52.58 52.87 67,406 +0.30(+0.57%)
Jan 09, 2024 52.54 52.62 52.42 52.57 151,478 -0.14(-0.26%)
Jan 08, 2024 52.24 52.75 52.18 52.71 135,563 +0.50(+0.95%)
Jan 05, 2024 52.25 52.46 52.08 52.21 106,722 -0.13(-0.25%)
Jan 04, 2024 52.39 52.66 52.29 52.34 245,886 -0.08(-0.15%)
Jan 03, 2024 52.51 52.66 52.37 52.42 99,363 -0.22(-0.42%)
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.