Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
66.20
-0.21 (-0.31%)
Oct 29, 2025, 11:01 AM EDT - Market open
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 66.41 | 66.41 | 66.22 | 66.30 | - | -0.15% | 7,657 |
| Oct 28, 2025 | 66.68 | 66.70 | 66.40 | 66.40 | 66.40 | -0.20% | 93,059 |
| Oct 27, 2025 | 66.38 | 66.58 | 66.23 | 66.53 | 66.53 | 0.85% | 92,938 |
| Oct 24, 2025 | 66.03 | 66.19 | 65.93 | 65.97 | 65.97 | 0.35% | 100,366 |
| Oct 23, 2025 | 65.61 | 65.86 | 65.56 | 65.74 | 65.74 | 0.12% | 85,187 |
| Oct 22, 2025 | 65.93 | 65.97 | 65.48 | 65.66 | 65.66 | -0.26% | 57,055 |
| Oct 21, 2025 | 65.84 | 65.99 | 65.81 | 65.83 | 65.83 | -0.06% | 91,042 |
| Oct 20, 2025 | 65.44 | 65.91 | 65.44 | 65.87 | 65.87 | 0.93% | 65,486 |
| Oct 17, 2025 | 64.79 | 65.32 | 64.76 | 65.26 | 65.26 | 0.83% | 90,654 |
| Oct 16, 2025 | 65.36 | 65.42 | 64.55 | 64.72 | 64.72 | -0.99% | 78,429 |
| Oct 15, 2025 | 65.54 | 65.83 | 64.98 | 65.37 | 65.37 | 0.15% | 62,761 |
| Oct 14, 2025 | 64.67 | 65.51 | 64.64 | 65.27 | 65.27 | 0.25% | 98,094 |
| Oct 13, 2025 | 65.00 | 65.28 | 64.84 | 65.11 | 65.11 | 0.87% | 93,744 |
| Oct 10, 2025 | 65.84 | 66.02 | 64.51 | 64.55 | 64.55 | -1.85% | 86,200 |
| Oct 9, 2025 | 66.15 | 66.17 | 65.60 | 65.77 | 65.77 | -0.65% | 129,458 |
| Oct 8, 2025 | 66.08 | 66.23 | 65.99 | 66.20 | 66.20 | 0.17% | 86,588 |
| Oct 7, 2025 | 66.16 | 66.16 | 65.88 | 66.09 | 66.09 | 0.08% | 67,128 |
| Oct 6, 2025 | 66.09 | 66.16 | 65.91 | 66.04 | 66.04 | 0.08% | 142,288 |
| Oct 3, 2025 | 65.95 | 66.36 | 65.95 | 65.99 | 65.99 | 0.09% | 81,994 |
| Oct 2, 2025 | 65.97 | 65.99 | 65.71 | 65.93 | 65.93 | - | 87,837 |
| Oct 1, 2025 | 65.59 | 66.04 | 65.59 | 65.93 | 65.93 | 0.09% | 77,541 |
| Sep 30, 2025 | 65.43 | 65.88 | 65.40 | 65.87 | 65.87 | 0.46% | 71,449 |
| Sep 29, 2025 | 65.75 | 65.75 | 65.37 | 65.57 | 65.57 | -0.06% | 95,009 |
| Sep 26, 2025 | 65.37 | 65.63 | 65.28 | 65.61 | 65.61 | 0.57% | 108,422 |
| Sep 25, 2025 | 65.37 | 65.37 | 64.95 | 65.24 | 65.24 | -0.35% | 129,216 |
| Sep 24, 2025 | 65.66 | 65.66 | 65.38 | 65.47 | 65.47 | -0.23% | 75,698 |
| Sep 23, 2025 | 65.71 | 65.80 | 65.44 | 65.62 | 65.62 | -0.24% | 78,981 |
| Sep 22, 2025 | 65.56 | 65.85 | 65.56 | 65.78 | 65.78 | 0.09% | 101,264 |
| Sep 19, 2025 | 65.70 | 65.78 | 65.40 | 65.72 | 65.72 | 0.08% | 77,482 |
| Sep 18, 2025 | 65.82 | 65.93 | 65.66 | 65.67 | 65.45 | -0.15% | 83,499 |
| Sep 17, 2025 | 65.73 | 65.95 | 65.44 | 65.77 | 65.55 | 0.23% | 113,981 |
| Sep 16, 2025 | 65.73 | 65.82 | 65.62 | 65.62 | 65.40 | -0.17% | 83,970 |
| Sep 15, 2025 | 65.68 | 65.88 | 65.67 | 65.73 | 65.51 | 0.12% | 76,302 |
| Sep 12, 2025 | 65.75 | 65.83 | 65.61 | 65.65 | 65.43 | -0.29% | 60,803 |
| Sep 11, 2025 | 65.33 | 65.87 | 65.31 | 65.84 | 65.62 | 0.92% | 83,415 |
| Sep 10, 2025 | 65.48 | 65.48 | 65.06 | 65.24 | 65.02 | -0.24% | 149,598 |
| Sep 9, 2025 | 65.29 | 65.44 | 65.16 | 65.40 | 65.18 | 0.21% | 72,174 |
| Sep 8, 2025 | 65.26 | 65.35 | 65.08 | 65.26 | 65.04 | 0.20% | 84,958 |
| Sep 5, 2025 | 65.66 | 65.67 | 64.95 | 65.13 | 64.91 | -0.26% | 101,062 |
| Sep 4, 2025 | 64.96 | 65.30 | 64.90 | 65.30 | 65.08 | 0.65% | 69,913 |
| Sep 3, 2025 | 64.68 | 64.88 | 64.53 | 64.88 | 64.67 | 0.54% | 81,358 |
| Sep 2, 2025 | 64.27 | 64.53 | 64.06 | 64.53 | 64.32 | -0.34% | 157,696 |
| Aug 29, 2025 | 64.82 | 64.90 | 64.62 | 64.75 | 64.54 | -0.12% | 84,779 |
| Aug 28, 2025 | 64.69 | 64.91 | 64.61 | 64.83 | 64.62 | 0.29% | 76,461 |
| Aug 27, 2025 | 64.41 | 64.74 | 64.41 | 64.64 | 64.43 | 0.22% | 63,867 |
| Aug 26, 2025 | 64.29 | 64.50 | 64.26 | 64.50 | 64.28 | 0.19% | 99,773 |
| Aug 25, 2025 | 64.67 | 64.70 | 64.33 | 64.37 | 64.16 | -0.63% | 68,605 |
| Aug 22, 2025 | 64.44 | 64.92 | 64.44 | 64.78 | 64.57 | 0.93% | 90,390 |
| Aug 21, 2025 | 64.14 | 64.31 | 64.04 | 64.18 | 63.97 | -0.25% | 79,218 |
| Aug 20, 2025 | 64.37 | 64.42 | 64.05 | 64.34 | 64.13 | 0.05% | 83,745 |