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.

DateOpenCloseChangeLowHighVolume
2023-01-2747.0447.01↓$0.03 (-0.06%)46.8647.2033.56K
2023-01-2647.1747.16↓$0.01 (-0.02%)46.8047.1731.75K
2023-01-2546.6646.90↑$0.24 (0.51%)46.3046.9239.30K
2023-01-2446.7446.90↑$0.16 (0.34%)46.6746.9723.07K
2023-01-2346.6646.88↑$0.22 (0.47%)46.5347.1518.79K
2023-01-2046.1046.59↑$0.49 (1.06%)45.9946.6026K
2023-01-1945.9945.99↓$0.01 (-0.01%)45.9646.2859.39K
2023-01-1847.0646.21↓$0.85 (-1.81%)46.2147.0952.74K
2023-01-1747.1446.98↓$0.16 (-0.35%)46.9747.2723.17K
2023-01-1346.7947.16↑$0.37 (0.79%)46.7947.2269.32K
2023-01-1247.2347.11↓$0.12 (-0.25%)46.8947.2582.05K
2023-01-1146.8447.09↑$0.25 (0.53%)46.7247.0931.28K
2023-01-1046.3846.60↑$0.22 (0.47%)46.3046.6060.63K
2023-01-0946.8146.38↓$0.43 (-0.92%)46.3847.0421.34K
2023-01-0646.1946.68↑$0.49 (1.06%)45.9346.8017.14K
2023-01-0546.0245.75↓$0.27 (-0.59%)45.7246.0618.92K
2023-01-0446.1546.21↑$0.06 (0.13%)45.9546.3915.80K
2023-01-0346.2746.00↓$0.27 (-0.58%)45.7746.28194.25K
2022-12-3046.0746.18↑$0.11 (0.24%)45.7446.1933.64K
2022-12-2945.9146.30↑$0.39 (0.85%)45.9146.4821.69K
2022-12-2846.3445.75↓$0.59 (-1.28%)45.7546.5025.09K
2022-12-2746.2446.28↑$0.04 (0.10%)46.0346.37259.22K
2022-12-2346.0046.26↑$0.26 (0.57%)45.7446.2618.05K
2022-12-2246.1945.98↓$0.21 (-0.45%)45.3646.1919.12K
2022-12-2146.0746.45↑$0.38 (0.82%)46.0346.5022.72K
2022-12-2045.5845.80↑$0.22 (0.48%)45.5345.9423.22K
2022-12-1946.0645.71↓$0.35 (-0.76%)45.5146.0614.27K
2022-12-1646.0845.96↓$0.12 (-0.26%)45.7446.1621.75K
2022-12-1547.3346.69↓$0.64 (-1.35%)46.5247.3319.36K
2022-12-1447.8447.71↓$0.13 (-0.27%)47.3348.2517.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$FDLO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
tighttechniq

$FDLO I'm friggin bored. Just give us our money already

0 Like Report
born_to_be_kob

$FDLO you wanna be a successful trader close your trades green

0 Like Report
wsb_pro

$FDLO where’s the WSB guys at? Still sleeping?

0 Like Report