Skip to main content

Fidelity Low Volatility Factor ETF (NY: FDLO )

60.84 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.48 31.60 31.38 31.49 530,760 -0.18(-0.58%)
May 30, 2019 31.60 31.71 31.57 31.68 17,108 +0.07(+0.21%)
May 29, 2019 31.60 31.61 31.42 31.61 31,601 -0.16(-0.52%)
May 28, 2019 32.17 32.19 31.75 31.77 32,631 -0.23(-0.73%)
May 24, 2019 32.08 32.12 31.98 32.01 25,767 +0.05(+0.14%)
May 23, 2019 32.07 32.07 31.83 31.96 42,690 -0.27(-0.83%)
May 22, 2019 32.13 32.26 32.13 32.23 14,467 +0.04(+0.11%)
May 21, 2019 32.12 32.24 32.11 32.20 40,912 +0.24(+0.76%)
May 20, 2019 31.99 32.07 31.90 31.95 47,625 -0.16(-0.49%)
May 17, 2019 31.99 32.24 31.99 32.11 22,317 -0.03(-0.10%)
May 16, 2019 31.96 32.30 31.96 32.14 15,830 +0.24(+0.74%)
May 15, 2019 31.54 31.95 31.54 31.91 79,210 +0.21(+0.66%)
May 14, 2019 31.59 31.85 31.59 31.70 45,015 +0.18(+0.57%)
May 13, 2019 31.58 31.67 31.38 31.52 33,902 -0.47(-1.48%)
May 10, 2019 31.68 32.09 31.50 31.99 26,090 +0.16(+0.50%)
May 09, 2019 31.69 31.85 31.52 31.83 28,289 -0.06(-0.17%)
May 08, 2019 31.84 32.05 31.81 31.89 61,279 +0.01(+0.03%)
May 07, 2019 32.19 32.19 31.70 31.88 76,988 -0.44(-1.35%)
May 06, 2019 31.97 32.37 31.97 32.32 33,348 -0.05(-0.14%)
May 03, 2019 32.24 32.38 32.23 32.36 37,626 +0.27(+0.84%)
May 02, 2019 32.12 32.22 31.96 32.09 27,630 -0.03(-0.09%)
May 01, 2019 32.42 32.44 32.12 32.12 101,805 -0.26(-0.80%)
Apr 30, 2019 32.28 32.38 32.18 32.38 17,803 +0.11(+0.35%)
Apr 29, 2019 32.34 32.34 32.27 32.27 39,012 -0.04(-0.11%)
Apr 26, 2019 32.24 32.32 32.17 32.31 44,634 +0.06(+0.17%)
Apr 25, 2019 32.28 32.28 32.11 32.25 27,217 -0.06(-0.17%)
Apr 24, 2019 32.31 32.37 32.28 32.31 38,628 +0.01(+0.03%)
Apr 23, 2019 32.14 32.35 32.12 32.30 22,309 +0.25(+0.77%)
Apr 22, 2019 32.01 32.06 31.96 32.05 53,331 -0.02(-0.07%)
Apr 18, 2019 32.06 32.09 31.91 32.07 27,060 +0.07(+0.23%)
Apr 17, 2019 32.18 32.18 31.95 32.00 22,521 -0.03(-0.09%)
Apr 16, 2019 32.26 32.26 32.02 32.03 36,167 -0.12(-0.37%)
Apr 15, 2019 32.12 32.15 32.06 32.15 35,440 +0.09(+0.27%)
Apr 12, 2019 32.06 32.07 31.99 32.06 44,849 +0.12(+0.36%)
Apr 11, 2019 31.99 31.99 31.84 31.94 55,885 +0.03(+0.10%)
Apr 10, 2019 31.94 31.95 31.89 31.91 38,870 +0.08(+0.25%)
Apr 09, 2019 31.99 31.99 31.83 31.83 49,545 -0.18(-0.55%)
Apr 08, 2019 31.95 32.01 31.85 32.01 70,399 +0.06(+0.17%)
Apr 05, 2019 31.91 31.97 31.85 31.95 47,545 +0.19(+0.61%)
Apr 04, 2019 31.79 31.84 31.71 31.76 29,107 -0.03(-0.09%)
Apr 03, 2019 31.89 31.90 31.73 31.79 37,848 -0.01(-0.03%)
Apr 02, 2019 31.86 31.86 31.68 31.80 34,795 -0.01(-0.03%)
Apr 01, 2019 31.81 31.81 31.67 31.81 97,311 +0.22(+0.70%)
Mar 29, 2019 31.57 31.58 31.43 31.58 22,532 +0.15(+0.48%)
Mar 28, 2019 31.41 31.43 31.27 31.43 10,729 +0.14(+0.45%)
Mar 27, 2019 31.43 31.46 31.15 31.29 19,289 -0.08(-0.25%)
Mar 26, 2019 31.35 31.51 31.27 31.37 37,817 +0.16(+0.52%)
Mar 25, 2019 31.21 31.26 31.07 31.21 45,896 -0.01(-0.02%)
Mar 22, 2019 31.46 31.47 31.21 31.21 24,581 -0.36(-1.15%)
Mar 21, 2019 31.12 31.59 31.12 31.57 49,536 +0.37(+1.19%)
Mar 20, 2019 31.30 31.38 31.12 31.20 25,147 -0.10(-0.33%)
Mar 19, 2019 31.36 31.46 31.23 31.30 26,233 +0.01(+0.03%)
Mar 18, 2019 31.30 31.36 31.23 31.30 79,443 +0.05(+0.15%)
Mar 15, 2019 31.24 31.35 31.19 31.25 28,785 +0.06(+0.19%)
Mar 14, 2019 31.16 31.21 31.12 31.19 26,351 +0.05(+0.15%)
Mar 13, 2019 31.11 31.24 31.10 31.14 27,884 +0.14(+0.45%)
Mar 12, 2019 30.96 31.06 30.96 31.00 40,990 +0.11(+0.36%)
Mar 11, 2019 30.58 30.89 30.58 30.89 32,178 +0.42(+1.39%)
Mar 08, 2019 30.47 30.53 30.29 30.47 54,044 -0.14(-0.45%)
Mar 07, 2019 30.80 30.80 30.48 30.61 374,693 -0.17(-0.54%)
Mar 06, 2019 30.91 30.91 30.74 30.77 24,381 -0.14(-0.45%)
Mar 05, 2019 30.96 30.96 30.85 30.91 15,898 +0.08(+0.26%)
Mar 04, 2019 31.19 31.19 30.64 30.83 46,023 -0.20(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.