Fidelity® Low Volatility Factor ETF (FDLO) Historical Stock Data
53.72 ↓0.12 (-0.23%)
As of April 18, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, FDLO is down -0.14% a day on average. There have been 9 days where Fidelity® Low Volatility Factor ETF closed green and 21 days where FDLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 53.91 | 53.72 | ↓$0.19 (-0.36%) | 53.62 | 54.04 | 93.06K |
| 2024-04-17 | 54.03 | 53.84 | ↓$0.19 (-0.35%) | 53.63 | 54.08 | 88.34K |
| 2024-04-16 | 54.08 | 53.86 | ↓$0.22 (-0.41%) | 53.79 | 54.10 | 94.55K |
| 2024-04-15 | 54.86 | 53.99 | ↓$0.87 (-1.59%) | 53.92 | 54.88 | 56.66K |
| 2024-04-12 | 54.71 | 54.48 | ↓$0.23 (-0.42%) | 54.27 | 54.84 | 90.25K |
| 2024-04-11 | 55.00 | 54.87 | ↓$0.13 (-0.24%) | 54.64 | 55.11 | 77.11K |
| 2024-04-10 | 54.95 | 54.91 | ↓$0.04 (-0.07%) | 54.69 | 55.05 | 65.98K |
| 2024-04-09 | 55.51 | 55.42 | ↓$0.09 (-0.16%) | 55.04 | 55.57 | 140.85K |
| 2024-04-08 | 55.37 | 55.39 | ↑$0.02 (0.04%) | 55.37 | 55.49 | 118.96K |
| 2024-04-05 | 55.06 | 55.35 | ↑$0.29 (0.53%) | 55.06 | 55.53 | 156.59K |
| 2024-04-04 | 55.79 | 54.96 | ↓$0.83 (-1.49%) | 54.96 | 55.83 | 125.48K |
| 2024-04-03 | 55.51 | 55.47 | ↓$0.04 (-0.07%) | 55.41 | 55.68 | 112.74K |
| 2024-04-02 | 55.62 | 55.59 | ↓$0.03 (-0.05%) | 55.47 | 55.67 | 38.49K |
| 2024-04-01 | 56.22 | 55.95 | ↓$0.27 (-0.48%) | 55.85 | 56.22 | 72.02K |
| 2024-03-29 | 56.14 | 56.18 | ↑$0.04 (0.07%) | 56.13 | 56.27 | 65.43K |
| 2024-03-28 | 56.14 | 56.18 | ↑$0.04 (0.07%) | 56.13 | 56.27 | 65.34K |
| 2024-03-27 | 55.77 | 56.07 | ↑$0.30 (0.54%) | 55.75 | 56.07 | 64K |
| 2024-03-26 | 55.61 | 55.56 | ↓$0.05 (-0.09%) | 55.52 | 55.71 | 77.15K |
| 2024-03-25 | 55.63 | 55.61 | ↓$0.02 (-0.04%) | 55.56 | 55.65 | 116.43K |
| 2024-03-22 | 55.98 | 55.76 | ↓$0.22 (-0.39%) | 55.76 | 55.99 | 107.07K |
| 2024-03-21 | 56.19 | 55.97 | ↓$0.22 (-0.39%) | 55.95 | 56.19 | 68.93K |
| 2024-03-20 | 55.79 | 56.02 | ↑$0.23 (0.41%) | 55.72 | 56.06 | 208.34K |
| 2024-03-19 | 55.49 | 55.79 | ↑$0.30 (0.54%) | 55.44 | 55.81 | 84.45K |
| 2024-03-18 | 55.55 | 55.41 | ↓$0.14 (-0.25%) | 55.36 | 55.75 | 82.42K |
| 2024-03-15 | 55.27 | 55.23 | ↓$0.04 (-0.07%) | 55.06 | 55.41 | 65.66K |
| 2024-03-14 | 55.90 | 55.82 | ↓$0.08 (-0.14%) | 55.61 | 55.91 | 58.33K |
| 2024-03-13 | 55.82 | 55.79 | ↓$0.03 (-0.05%) | 55.62 | 55.89 | 71.01K |
| 2024-03-12 | 55.53 | 55.75 | ↑$0.22 (0.40%) | 55.40 | 55.87 | 75.24K |
| 2024-03-11 | 55.16 | 55.32 | ↑$0.16 (0.29%) | 55.02 | 55.36 | 1.69M |
| 2024-03-08 | 55.24 | 55.20 | ↓$0.04 (-0.07%) | 55.12 | 55.41 | 77.40K |
Create an account or log in to view more rows.
$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
$FDLO if your selling dont regret it later
$FDLO let's gooooooo
$FDLO back to business