Fidelity® Low Volatility Factor ETF (FDLO) Historical Stock Data
47.01 ↓0.15 (-0.32%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, FDLO is down -0.02% a day on average. There have been 15 days where Fidelity® Low Volatility Factor ETF closed green and 15 days where FDLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 47.04 | 47.01 | ↓$0.03 (-0.06%) | 46.86 | 47.20 | 33.56K |
| 2023-01-26 | 47.17 | 47.16 | ↓$0.01 (-0.02%) | 46.80 | 47.17 | 31.75K |
| 2023-01-25 | 46.66 | 46.90 | ↑$0.24 (0.51%) | 46.30 | 46.92 | 39.30K |
| 2023-01-24 | 46.74 | 46.90 | ↑$0.16 (0.34%) | 46.67 | 46.97 | 23.07K |
| 2023-01-23 | 46.66 | 46.88 | ↑$0.22 (0.47%) | 46.53 | 47.15 | 18.79K |
| 2023-01-20 | 46.10 | 46.59 | ↑$0.49 (1.06%) | 45.99 | 46.60 | 26K |
| 2023-01-19 | 45.99 | 45.99 | ↓$0.01 (-0.01%) | 45.96 | 46.28 | 59.39K |
| 2023-01-18 | 47.06 | 46.21 | ↓$0.85 (-1.81%) | 46.21 | 47.09 | 52.74K |
| 2023-01-17 | 47.14 | 46.98 | ↓$0.16 (-0.35%) | 46.97 | 47.27 | 23.17K |
| 2023-01-13 | 46.79 | 47.16 | ↑$0.37 (0.79%) | 46.79 | 47.22 | 69.32K |
| 2023-01-12 | 47.23 | 47.11 | ↓$0.12 (-0.25%) | 46.89 | 47.25 | 82.05K |
| 2023-01-11 | 46.84 | 47.09 | ↑$0.25 (0.53%) | 46.72 | 47.09 | 31.28K |
| 2023-01-10 | 46.38 | 46.60 | ↑$0.22 (0.47%) | 46.30 | 46.60 | 60.63K |
| 2023-01-09 | 46.81 | 46.38 | ↓$0.43 (-0.92%) | 46.38 | 47.04 | 21.34K |
| 2023-01-06 | 46.19 | 46.68 | ↑$0.49 (1.06%) | 45.93 | 46.80 | 17.14K |
| 2023-01-05 | 46.02 | 45.75 | ↓$0.27 (-0.59%) | 45.72 | 46.06 | 18.92K |
| 2023-01-04 | 46.15 | 46.21 | ↑$0.06 (0.13%) | 45.95 | 46.39 | 15.80K |
| 2023-01-03 | 46.27 | 46.00 | ↓$0.27 (-0.58%) | 45.77 | 46.28 | 194.25K |
| 2022-12-30 | 46.07 | 46.18 | ↑$0.11 (0.24%) | 45.74 | 46.19 | 33.64K |
| 2022-12-29 | 45.91 | 46.30 | ↑$0.39 (0.85%) | 45.91 | 46.48 | 21.69K |
| 2022-12-28 | 46.34 | 45.75 | ↓$0.59 (-1.28%) | 45.75 | 46.50 | 25.09K |
| 2022-12-27 | 46.24 | 46.28 | ↑$0.04 (0.10%) | 46.03 | 46.37 | 259.22K |
| 2022-12-23 | 46.00 | 46.26 | ↑$0.26 (0.57%) | 45.74 | 46.26 | 18.05K |
| 2022-12-22 | 46.19 | 45.98 | ↓$0.21 (-0.45%) | 45.36 | 46.19 | 19.12K |
| 2022-12-21 | 46.07 | 46.45 | ↑$0.38 (0.82%) | 46.03 | 46.50 | 22.72K |
| 2022-12-20 | 45.58 | 45.80 | ↑$0.22 (0.48%) | 45.53 | 45.94 | 23.22K |
| 2022-12-19 | 46.06 | 45.71 | ↓$0.35 (-0.76%) | 45.51 | 46.06 | 14.27K |
| 2022-12-16 | 46.08 | 45.96 | ↓$0.12 (-0.26%) | 45.74 | 46.16 | 21.75K |
| 2022-12-15 | 47.33 | 46.69 | ↓$0.64 (-1.35%) | 46.52 | 47.33 | 19.36K |
| 2022-12-14 | 47.84 | 47.71 | ↓$0.13 (-0.27%) | 47.33 | 48.25 | 17.14K |
Create an account or log in to view more rows.
$FDLO wow! I sold too early
$FDLO lock and load
$FDLO oversold
$FDLO Powell save me
$FDLO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FDLO Yolo
$FDLO overvalued
$FDLO I'm friggin bored. Just give us our money already
$FDLO you wanna be a successful trader close your trades green
$FDLO where’s the WSB guys at? Still sleeping?