Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
62.35
-0.72 (-1.14%)
Feb 21, 2025, 3:59 PM EST - Market closed
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 63.04 | 63.04 | 62.35 | 62.35 | 62.35 | -1.14% | 259,268 |
| Feb 20, 2025 | 63.06 | 63.16 | 62.85 | 63.07 | 63.07 | -0.39% | 73,022 |
| Feb 19, 2025 | 62.81 | 63.32 | 62.81 | 63.32 | 63.32 | 0.83% | 87,020 |
| Feb 18, 2025 | 62.64 | 62.80 | 62.59 | 62.80 | 62.80 | 0.19% | 110,755 |
| Feb 14, 2025 | 62.90 | 63.01 | 62.59 | 62.68 | 62.68 | -0.30% | 62,380 |
| Feb 13, 2025 | 62.50 | 62.96 | 62.41 | 62.87 | 62.87 | 0.88% | 64,177 |
| Feb 12, 2025 | 62.08 | 62.52 | 62.08 | 62.32 | 62.32 | -0.56% | 53,494 |
| Feb 11, 2025 | 62.28 | 62.67 | 62.28 | 62.67 | 62.67 | 0.46% | 59,037 |
| Feb 10, 2025 | 62.45 | 62.49 | 62.29 | 62.38 | 62.38 | 0.45% | 53,501 |
| Feb 7, 2025 | 62.79 | 62.79 | 62.10 | 62.10 | 62.10 | -0.93% | 76,954 |
| Feb 6, 2025 | 62.82 | 62.89 | 62.50 | 62.68 | 62.68 | -0.03% | 68,460 |
| Feb 5, 2025 | 62.38 | 62.81 | 62.33 | 62.70 | 62.70 | -0.05% | 74,101 |
| Feb 4, 2025 | 62.27 | 62.73 | 62.24 | 62.73 | 62.73 | 0.69% | 147,442 |
| Feb 3, 2025 | 61.73 | 62.58 | 61.69 | 62.30 | 62.30 | -0.27% | 129,058 |
| Jan 31, 2025 | 62.89 | 62.97 | 62.40 | 62.47 | 62.47 | -0.21% | 52,504 |
| Jan 30, 2025 | 62.60 | 62.75 | 62.32 | 62.60 | 62.60 | 0.59% | 42,702 |
| Jan 29, 2025 | 62.26 | 62.44 | 62.04 | 62.23 | 62.23 | -0.05% | 68,002 |
| Jan 28, 2025 | 62.20 | 62.58 | 62.08 | 62.26 | 62.26 | 0.02% | 55,402 |
| Jan 27, 2025 | 61.39 | 62.31 | 61.39 | 62.25 | 62.25 | 0.74% | 63,357 |
| Jan 24, 2025 | 61.78 | 61.92 | 61.74 | 61.79 | 61.79 | -0.03% | 74,216 |
| Jan 23, 2025 | 61.55 | 61.84 | 61.48 | 61.81 | 61.81 | 0.36% | 91,133 |
| Jan 22, 2025 | 61.68 | 61.75 | 61.58 | 61.59 | 61.59 | 0.03% | 86,686 |
| Jan 21, 2025 | 61.16 | 61.57 | 61.16 | 61.57 | 61.57 | 0.93% | 64,044 |
| Jan 17, 2025 | 61.22 | 61.25 | 61.00 | 61.00 | 61.00 | 0.39% | 24,737 |
| Jan 16, 2025 | 60.73 | 60.84 | 60.56 | 60.76 | 60.76 | 0.08% | 74,790 |
| Jan 15, 2025 | 60.65 | 60.81 | 60.44 | 60.71 | 60.71 | 1.17% | 68,172 |
| Jan 14, 2025 | 60.09 | 60.11 | 59.65 | 60.01 | 60.01 | 0.03% | 79,315 |
| Jan 13, 2025 | 59.46 | 59.99 | 59.38 | 59.99 | 59.99 | 0.38% | 222,249 |
| Jan 10, 2025 | 60.26 | 60.26 | 59.58 | 59.76 | 59.76 | -1.21% | 82,405 |
| Jan 8, 2025 | 60.27 | 60.55 | 60.08 | 60.49 | 60.49 | 0.28% | 59,890 |
| Jan 7, 2025 | 60.55 | 60.87 | 60.08 | 60.32 | 60.32 | -0.31% | 104,787 |
| Jan 6, 2025 | 60.77 | 60.94 | 60.37 | 60.51 | 60.51 | -0.28% | 111,885 |
| Jan 3, 2025 | 60.50 | 60.75 | 60.32 | 60.68 | 60.68 | 0.63% | 162,094 |
| Jan 2, 2025 | 60.81 | 60.92 | 59.99 | 60.30 | 60.30 | -0.48% | 189,652 |
| Dec 31, 2024 | 60.69 | 60.80 | 60.37 | 60.59 | 60.59 | - | 195,063 |
| Dec 30, 2024 | 60.72 | 60.80 | 60.22 | 60.59 | 60.59 | -1.11% | 77,460 |
| Dec 27, 2024 | 61.45 | 61.48 | 60.83 | 61.27 | 61.27 | -0.83% | 69,578 |
| Dec 26, 2024 | 61.53 | 61.78 | 61.53 | 61.78 | 61.78 | 0.18% | 77,484 |
| Dec 24, 2024 | 61.17 | 61.67 | 61.09 | 61.67 | 61.67 | 0.72% | 63,466 |
| Dec 23, 2024 | 60.98 | 61.23 | 60.63 | 61.23 | 61.23 | 0.25% | 167,037 |
| Dec 20, 2024 | 60.27 | 61.45 | 60.27 | 61.08 | 61.08 | 0.62% | 126,823 |
| Dec 19, 2024 | 60.97 | 61.19 | 60.70 | 60.70 | 60.49 | -0.08% | 144,499 |
| Dec 18, 2024 | 62.07 | 62.19 | 60.74 | 60.75 | 60.53 | -2.32% | 51,902 |
| Dec 17, 2024 | 62.12 | 62.33 | 62.02 | 62.19 | 61.97 | -0.26% | 68,120 |
| Dec 16, 2024 | 62.45 | 62.58 | 62.24 | 62.35 | 62.13 | -0.13% | 57,799 |
| Dec 13, 2024 | 62.53 | 62.55 | 62.36 | 62.43 | 62.21 | -0.30% | 60,378 |
| Dec 12, 2024 | 62.79 | 62.87 | 62.56 | 62.62 | 62.40 | -0.30% | 54,119 |
| Dec 11, 2024 | 62.85 | 62.98 | 62.74 | 62.81 | 62.59 | 0.10% | 94,603 |
| Dec 10, 2024 | 62.74 | 62.86 | 62.50 | 62.75 | 62.53 | -0.05% | 72,370 |
| Dec 9, 2024 | 63.03 | 63.03 | 62.74 | 62.78 | 62.56 | -0.37% | 64,251 |
| Dec 6, 2024 | 63.09 | 63.17 | 62.94 | 63.01 | 62.78 | 0.11% | 72,117 |
| Dec 5, 2024 | 63.03 | 63.10 | 62.89 | 62.94 | 62.71 | -0.10% | 84,693 |
| Dec 4, 2024 | 63.02 | 63.16 | 62.94 | 63.00 | 62.77 | -0.13% | 54,570 |
| Dec 3, 2024 | 63.04 | 63.08 | 62.78 | 63.08 | 62.85 | 0.11% | 127,790 |
| Dec 2, 2024 | 63.05 | 63.07 | 62.82 | 63.01 | 62.78 | - | 75,509 |
| Nov 29, 2024 | 62.87 | 63.19 | 62.87 | 63.01 | 62.78 | 0.13% | 32,237 |
| Nov 27, 2024 | 62.94 | 63.17 | 62.86 | 62.93 | 62.70 | -0.03% | 66,793 |
| Nov 26, 2024 | 62.54 | 62.98 | 62.49 | 62.95 | 62.72 | 0.78% | 52,137 |
| Nov 25, 2024 | 62.34 | 62.53 | 62.14 | 62.46 | 62.24 | 0.77% | 77,834 |
| Nov 22, 2024 | 61.74 | 62.11 | 61.74 | 61.98 | 61.76 | 0.49% | 91,603 |
| Nov 21, 2024 | 61.56 | 61.81 | 61.19 | 61.68 | 61.46 | 0.47% | 80,973 |
| Nov 20, 2024 | 61.23 | 61.39 | 60.91 | 61.39 | 61.17 | 0.16% | 93,524 |
| Nov 19, 2024 | 61.00 | 61.44 | 60.90 | 61.29 | 61.07 | -0.13% | 68,151 |
| Nov 18, 2024 | 61.12 | 61.43 | 61.10 | 61.37 | 61.15 | 0.43% | 100,881 |
| Nov 15, 2024 | 61.50 | 61.50 | 61.01 | 61.11 | 60.89 | -1.16% | 132,961 |
| Nov 14, 2024 | 62.26 | 62.26 | 61.77 | 61.83 | 61.61 | -0.75% | 59,788 |
| Nov 13, 2024 | 62.26 | 62.45 | 62.11 | 62.30 | 62.08 | 0.09% | 66,898 |
| Nov 12, 2024 | 62.44 | 62.44 | 62.08 | 62.25 | 62.02 | -0.18% | 88,245 |
| Nov 11, 2024 | 62.51 | 62.72 | 62.34 | 62.36 | 62.14 | -0.14% | 56,800 |
| Nov 8, 2024 | 62.26 | 62.67 | 62.26 | 62.45 | 62.23 | 0.40% | 86,715 |
| Nov 7, 2024 | 62.09 | 62.28 | 61.98 | 62.20 | 61.98 | 0.45% | 73,721 |
| Nov 6, 2024 | 61.86 | 62.00 | 61.56 | 61.92 | 61.70 | 1.71% | 57,233 |
| Nov 5, 2024 | 60.37 | 60.88 | 60.37 | 60.88 | 60.66 | 0.91% | 35,564 |
| Nov 4, 2024 | 60.45 | 60.52 | 60.10 | 60.33 | 60.11 | -0.30% | 64,450 |
| Nov 1, 2024 | 60.64 | 60.87 | 60.47 | 60.51 | 60.29 | 0.18% | 76,088 |
| Oct 31, 2024 | 60.96 | 60.96 | 60.36 | 60.40 | 60.18 | -1.33% | 81,161 |
| Oct 30, 2024 | 61.31 | 61.53 | 61.17 | 61.22 | 61.00 | -0.06% | 235,409 |
| Oct 29, 2024 | 61.16 | 61.45 | 61.16 | 61.25 | 61.03 | -0.07% | 49,771 |
| Oct 28, 2024 | 61.38 | 61.46 | 61.28 | 61.29 | 61.07 | 0.24% | 66,079 |
| Oct 25, 2024 | 61.57 | 61.70 | 61.10 | 61.15 | 60.93 | -0.35% | 70,208 |
| Oct 24, 2024 | 61.41 | 61.52 | 61.23 | 61.36 | 61.14 | -0.19% | 223,133 |
| Oct 23, 2024 | 61.68 | 61.75 | 61.30 | 61.48 | 61.26 | -0.55% | 51,191 |
| Oct 22, 2024 | 61.61 | 61.91 | 61.61 | 61.82 | 61.60 | -0.23% | 41,672 |
| Oct 21, 2024 | 62.07 | 62.11 | 61.72 | 61.96 | 61.74 | -0.47% | 45,836 |
| Oct 18, 2024 | 62.13 | 62.27 | 62.05 | 62.25 | 62.03 | 0.40% | 43,436 |
| Oct 17, 2024 | 62.17 | 62.17 | 61.95 | 62.00 | 61.78 | - | 54,479 |
| Oct 16, 2024 | 61.72 | 62.01 | 61.66 | 62.00 | 61.78 | 0.23% | 61,067 |
| Oct 15, 2024 | 61.93 | 62.20 | 61.77 | 61.86 | 61.64 | -0.05% | 68,127 |
| Oct 14, 2024 | 61.61 | 61.97 | 61.56 | 61.89 | 61.67 | 0.65% | 49,284 |
| Oct 11, 2024 | 61.13 | 61.51 | 61.13 | 61.49 | 61.27 | 0.72% | 45,205 |
| Oct 10, 2024 | 61.22 | 61.22 | 60.89 | 61.05 | 60.83 | -0.20% | 68,621 |
| Oct 9, 2024 | 60.76 | 61.27 | 60.76 | 61.17 | 60.95 | 0.66% | 59,555 |
| Oct 8, 2024 | 60.50 | 60.81 | 60.49 | 60.77 | 60.55 | 0.88% | 59,191 |
| Oct 7, 2024 | 60.78 | 60.78 | 60.24 | 60.24 | 60.02 | -1.28% | 52,142 |
| Oct 4, 2024 | 60.99 | 61.03 | 60.63 | 61.02 | 60.80 | 0.53% | 38,948 |
| Oct 3, 2024 | 60.82 | 60.88 | 60.57 | 60.70 | 60.48 | -0.49% | 37,756 |
| Oct 2, 2024 | 61.00 | 61.07 | 60.81 | 61.00 | 60.78 | -0.08% | 44,362 |
| Oct 1, 2024 | 61.27 | 61.27 | 60.82 | 61.05 | 60.83 | -0.49% | 256,297 |
| Sep 30, 2024 | 61.03 | 61.35 | 60.79 | 61.35 | 61.13 | 0.57% | 41,393 |
| Sep 27, 2024 | 61.07 | 61.27 | 60.97 | 61.00 | 60.78 | 0.10% | 36,175 |