Fidelity® Low Volatility Factor ETF (FDLO) Historical Stock Data
58.09 ↑0.58 (1.01%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDLO is up 0.05% a day on average. There have been 17 days where Fidelity® Low Volatility Factor ETF closed green and 13 days where FDLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 57.79 | 58.09 | ↑$0.30 (0.52%) | 57.77 | 58.30 | 71.45K |
| 2024-07-25 | 57.65 | 57.51 | ↓$0.14 (-0.24%) | 57.51 | 58.23 | 55.23K |
| 2024-07-24 | 58.03 | 57.59 | ↓$0.44 (-0.77%) | 57.59 | 58.05 | 76.40K |
| 2024-07-23 | 58.42 | 58.32 | ↓$0.10 (-0.18%) | 58.32 | 58.56 | 69.57K |
| 2024-07-22 | 58.42 | 58.43 | ↑$0.01 (0.02%) | 58.21 | 58.53 | 57.59K |
| 2024-07-19 | 58.38 | 58.10 | ↓$0.28 (-0.48%) | 58.09 | 58.56 | 59.10K |
| 2024-07-18 | 58.99 | 58.51 | ↓$0.48 (-0.81%) | 58.38 | 59.14 | 66.50K |
| 2024-07-17 | 58.67 | 59.04 | ↑$0.37 (0.63%) | 58.67 | 59.11 | 87.01K |
| 2024-07-16 | 58.73 | 58.95 | ↑$0.22 (0.37%) | 58.73 | 59.01 | 62.84K |
| 2024-07-15 | 58.57 | 58.49 | ↓$0.08 (-0.14%) | 58.47 | 58.79 | 58.41K |
| 2024-07-12 | 58.18 | 58.35 | ↑$0.17 (0.29%) | 58.18 | 58.72 | 54.01K |
| 2024-07-11 | 58.04 | 58.05 | ↑$0.01 (0.02%) | 57.87 | 58.17 | 77.58K |
| 2024-07-10 | 57.57 | 58.02 | ↑$0.45 (0.78%) | 57.57 | 58.05 | 61.93K |
| 2024-07-09 | 57.72 | 57.55 | ↓$0.17 (-0.29%) | 57.50 | 57.72 | 125.08K |
| 2024-07-08 | 57.75 | 57.65 | ↓$0.10 (-0.17%) | 57.56 | 57.75 | 53.75K |
| 2024-07-05 | 57.37 | 57.68 | ↑$0.31 (0.54%) | 57.37 | 57.72 | 66.45K |
| 2024-07-03 | 57.37 | 57.28 | ↓$0.09 (-0.16%) | 57.25 | 57.43 | 87.60K |
| 2024-07-02 | 56.97 | 57.38 | ↑$0.41 (0.72%) | 56.97 | 57.38 | 54.11K |
| 2024-07-01 | 57.16 | 57.11 | ↓$0.05 (-0.09%) | 56.97 | 57.27 | 49.67K |
| 2024-06-28 | 57.37 | 57.04 | ↓$0.33 (-0.58%) | 56.99 | 57.53 | 65.45K |
| 2024-06-27 | 57.26 | 57.30 | ↑$0.04 (0.07%) | 57.16 | 57.35 | 56.47K |
| 2024-06-26 | 57.08 | 57.21 | ↑$0.13 (0.23%) | 56.98 | 57.29 | 53.82K |
| 2024-06-25 | 57.45 | 57.25 | ↓$0.20 (-0.35%) | 57.12 | 57.45 | 87.82K |
| 2024-06-24 | 57.32 | 57.42 | ↑$0.10 (0.17%) | 57.24 | 57.68 | 79.41K |
| 2024-06-21 | 57.40 | 57.18 | ↓$0.22 (-0.38%) | 57.04 | 57.40 | 55.37K |
| 2024-06-20 | 56.96 | 57.14 | ↑$0.18 (0.32%) | 56.96 | 57.30 | 174.01K |
| 2024-06-18 | 57.03 | 57.03 | ↑$0.00 (0.00%) | 56.91 | 57.03 | 57.81K |
| 2024-06-17 | 56.43 | 57.01 | ↑$0.58 (1.03%) | 56.43 | 57.09 | 63.14K |
| 2024-06-14 | 56.38 | 56.59 | ↑$0.21 (0.37%) | 56.33 | 56.59 | 42.12K |
| 2024-06-13 | 56.65 | 56.65 | ↑$0.00 (0.00%) | 56.40 | 56.67 | 58.12K |
Create an account or log in to view more rows.
$FDLO Growth/Value
$FDLO im in.
$FDLO take us to the moon
lets goooooo
$FDLO It's coming
load 'em up.
$FDLO Nope
$FDLO looks like a loading
$FDLO Short again!! 😀 😀
$FDLO ADDING MORE…
$FDLO Now I'm worried....
$FDLO what happened