Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
62.94
-0.28 (-0.44%)
Jul 11, 2025, 10:13 AM - Market open

FDLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 62.99 63.03 62.80 62.80 - -0.66% 7,167
Jul 10, 2025 63.15 63.42 63.10 63.22 63.22 -0.05% 68,014
Jul 9, 2025 63.12 63.25 62.87 63.25 63.25 0.35% 56,928
Jul 8, 2025 63.14 63.17 62.96 63.03 63.03 -0.27% 56,912
Jul 7, 2025 63.43 63.43 62.88 63.20 63.20 -0.61% 64,155
Jul 3, 2025 63.24 63.64 63.24 63.59 63.59 0.98% 55,336
Jul 2, 2025 62.97 63.10 62.83 62.97 62.97 -0.08% 67,021
Jul 1, 2025 62.71 63.17 62.71 63.02 63.02 0.35% 64,549
Jun 30, 2025 62.48 62.86 62.41 62.80 62.80 0.79% 74,431
Jun 27, 2025 62.04 62.45 61.94 62.31 62.31 0.48% 99,325
Jun 26, 2025 61.83 62.01 61.77 62.01 62.01 0.47% 77,794
Jun 25, 2025 62.07 62.07 61.63 61.72 61.72 -0.53% 75,477
Jun 24, 2025 61.86 62.16 61.74 62.05 62.05 0.76% 63,705
Jun 23, 2025 61.03 61.58 60.90 61.58 61.58 1.05% 76,158
Jun 20, 2025 61.33 61.34 60.83 60.94 60.94 -0.70% 73,862
Jun 18, 2025 61.57 61.76 61.27 61.37 61.14 -0.15% 91,811
Jun 17, 2025 61.73 61.85 61.42 61.46 61.23 -0.76% 115,303
Jun 16, 2025 61.89 62.22 61.83 61.93 61.70 0.42% 62,068
Jun 13, 2025 61.87 62.16 61.62 61.67 61.44 -0.88% 71,501
Jun 12, 2025 61.78 62.23 61.75 62.22 61.98 0.58% 84,371
Jun 11, 2025 61.98 62.09 61.66 61.86 61.63 -0.15% 65,588
Jun 10, 2025 61.69 62.04 61.69 61.95 61.72 0.41% 119,761
Jun 9, 2025 61.86 61.90 61.48 61.70 61.47 -0.21% 75,444
Jun 6, 2025 61.66 61.92 61.60 61.83 61.60 0.80% 46,265
Jun 5, 2025 61.65 61.65 61.21 61.34 61.11 -0.16% 80,939
Jun 4, 2025 61.55 61.69 61.44 61.44 61.21 -0.10% 112,444
Jun 3, 2025 61.22 61.54 61.03 61.50 61.27 0.36% 94,654
Jun 2, 2025 60.93 61.31 60.66 61.28 61.05 0.31% 95,241
May 30, 2025 60.86 61.26 60.60 61.09 60.86 0.16% 119,719
May 29, 2025 61.19 61.19 60.56 60.99 60.76 0.31% 66,847
May 28, 2025 61.17 61.36 60.78 60.80 60.57 -0.70% 78,353
May 27, 2025 60.75 61.23 60.64 61.23 61.00 1.71% 89,732
May 23, 2025 59.98 60.47 59.98 60.20 59.97 -0.59% 105,886
May 22, 2025 60.72 60.94 60.51 60.56 60.33 -0.33% 85,436
May 21, 2025 61.09 61.38 60.63 60.76 60.53 -1.22% 82,299
May 20, 2025 61.49 61.62 61.22 61.51 61.28 -0.28% 61,336
May 19, 2025 61.04 61.72 61.04 61.68 61.45 0.44% 75,652
May 16, 2025 61.10 61.50 60.99 61.41 61.18 0.57% 145,988
May 15, 2025 60.37 61.06 60.37 61.06 60.83 1.06% 118,093
May 14, 2025 60.62 60.63 60.28 60.42 60.19 -0.35% 97,720
May 13, 2025 60.78 60.91 60.63 60.63 60.40 -0.25% 145,990
May 12, 2025 60.86 60.86 60.34 60.78 60.55 1.96% 121,919
May 9, 2025 59.85 59.87 59.46 59.61 59.38 -0.22% 77,212
May 8, 2025 59.91 60.28 59.58 59.74 59.51 0.32% 112,088
May 7, 2025 59.61 59.76 59.29 59.55 59.32 0.07% 79,802
May 6, 2025 59.46 59.85 59.41 59.51 59.28 -0.73% 89,524
May 5, 2025 59.81 60.16 59.67 59.95 59.72 -0.33% 109,092
May 2, 2025 60.10 60.30 59.93 60.15 59.92 0.91% 203,403
May 1, 2025 59.80 59.99 59.51 59.61 59.38 0.10% 77,123
Apr 30, 2025 58.86 59.67 58.36 59.55 59.32 0.49% 81,456