Fidelity® Low Volatility Factor ETF (FDLO) Historical Stock Data

55.47 ↓0.46 (-0.83%)
As of May 28, 2024, 3:02pm EST.

Historical Data

In the past 30 trading days, FDLO is down -0.04% a day on average. There have been 17 days where Fidelity® Low Volatility Factor ETF closed green and 13 days where FDLO closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2455.9555.93↓$0.02 (-0.04%)55.8756.0593.69K
2024-05-2356.5455.80↓$0.74 (-1.31%)55.7556.5473.66K
2024-05-2256.4456.50↑$0.06 (0.11%)56.3456.6257.21K
2024-05-2156.4556.53↑$0.08 (0.14%)56.4256.53108.51K
2024-05-2056.4056.44↑$0.04 (0.07%)56.3856.5689.03K
2024-05-1756.3356.50↑$0.17 (0.30%)56.2856.5051.20K
2024-05-1656.3256.32↓$0.01 (-0.01%)56.3056.4563.18K
2024-05-1555.9556.26↑$0.31 (0.55%)55.9556.2679.98K
2024-05-1455.7655.87↑$0.11 (0.20%)55.5855.8783.31K
2024-05-1355.8555.72↓$0.13 (-0.24%)55.6555.8559.17K
2024-05-1055.7155.73↑$0.02 (0.04%)55.6355.7660.94K
2024-05-0955.3955.72↑$0.33 (0.60%)55.3955.7356.08K
2024-05-0855.3455.43↑$0.09 (0.16%)55.3055.4557.90K
2024-05-0755.3355.47↑$0.14 (0.25%)55.3155.4976.66K
2024-05-0654.9055.16↑$0.26 (0.47%)54.8655.16100.20K
2024-05-0354.7754.70↓$0.07 (-0.13%)54.4754.8189.70K
2024-05-0254.2254.17↓$0.05 (-0.09%)53.8654.29204.18K
2024-05-0153.8653.98↑$0.12 (0.22%)53.8654.55202.35K
2024-04-3054.4953.99↓$0.50 (-0.91%)53.9454.5059.23K
2024-04-2954.5954.56↓$0.03 (-0.05%)54.4354.69111.84K
2024-04-2654.5754.43↓$0.14 (-0.26%)54.4354.67101.66K
2024-04-2553.9754.27↑$0.30 (0.56%)53.7954.3257.98K
2024-04-2454.4554.53↑$0.07 (0.14%)54.2854.5763.65K
2024-04-2354.2454.44↑$0.20 (0.37%)54.2454.58108.11K
2024-04-2254.0154.14↑$0.13 (0.24%)53.9254.43312.64K
2024-04-1953.7553.80↑$0.05 (0.09%)53.6653.8883.88K
2024-04-1853.9153.72↓$0.19 (-0.36%)53.6254.0493.06K
2024-04-1754.0353.84↓$0.19 (-0.35%)53.6354.0888.34K
2024-04-1654.0853.86↓$0.22 (-0.41%)53.7954.1094.55K
2024-04-1554.8653.99↓$0.87 (-1.59%)53.9254.8856.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.