Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
59.78
-0.35 (-0.58%)
Mar 31, 2025, 9:33 AM EDT - Market open
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.76 | 60.87 | 60.02 | 60.13 | 60.13 | -1.22% | 89,372 |
| Mar 27, 2025 | 60.74 | 61.11 | 60.64 | 60.87 | 60.87 | 0.28% | 81,913 |
| Mar 26, 2025 | 60.88 | 61.17 | 60.66 | 60.70 | 60.70 | -0.41% | 43,255 |
| Mar 25, 2025 | 60.92 | 61.05 | 60.71 | 60.95 | 60.95 | 0.28% | 45,914 |
| Mar 24, 2025 | 60.65 | 60.93 | 60.60 | 60.78 | 60.78 | 0.88% | 156,686 |
| Mar 21, 2025 | 59.91 | 60.25 | 59.77 | 60.25 | 60.25 | -0.35% | 59,353 |
| Mar 20, 2025 | 60.43 | 60.92 | 60.32 | 60.46 | 60.22 | -0.46% | 68,414 |
| Mar 19, 2025 | 60.51 | 61.00 | 60.35 | 60.74 | 60.50 | 0.65% | 53,922 |
| Mar 18, 2025 | 60.59 | 60.59 | 60.10 | 60.35 | 60.11 | -0.72% | 58,953 |
| Mar 17, 2025 | 60.08 | 60.99 | 60.08 | 60.79 | 60.55 | 1.06% | 273,364 |
| Mar 14, 2025 | 59.62 | 60.22 | 59.56 | 60.15 | 59.91 | 1.21% | 137,094 |
| Mar 13, 2025 | 59.77 | 59.97 | 59.25 | 59.43 | 59.19 | -0.88% | 168,017 |
| Mar 12, 2025 | 60.41 | 60.41 | 59.62 | 59.96 | 59.72 | -0.38% | 151,051 |
| Mar 11, 2025 | 61.05 | 61.05 | 59.92 | 60.19 | 59.95 | -1.78% | 114,574 |
| Mar 10, 2025 | 61.56 | 61.91 | 60.93 | 61.28 | 61.03 | -1.42% | 141,778 |
| Mar 7, 2025 | 61.44 | 62.30 | 61.44 | 62.16 | 61.91 | 0.73% | 68,596 |
| Mar 6, 2025 | 61.64 | 61.98 | 61.28 | 61.71 | 61.46 | -0.53% | 104,523 |
| Mar 5, 2025 | 61.51 | 62.33 | 61.28 | 62.04 | 61.79 | 0.65% | 142,197 |
| Mar 4, 2025 | 62.07 | 62.25 | 61.47 | 61.64 | 61.39 | -0.93% | 96,754 |
| Mar 3, 2025 | 62.76 | 62.96 | 61.95 | 62.22 | 61.97 | -0.65% | 65,041 |
| Feb 28, 2025 | 62.03 | 62.69 | 61.59 | 62.63 | 62.38 | 1.26% | 65,614 |
| Feb 27, 2025 | 62.34 | 62.63 | 61.85 | 61.85 | 61.60 | -0.63% | 74,137 |
| Feb 26, 2025 | 62.64 | 62.76 | 62.14 | 62.24 | 61.99 | -0.79% | 50,728 |
| Feb 25, 2025 | 62.53 | 62.85 | 62.46 | 62.74 | 62.48 | 0.28% | 58,214 |
| Feb 24, 2025 | 62.55 | 62.84 | 62.50 | 62.56 | 62.31 | 0.34% | 140,369 |
| Feb 21, 2025 | 63.04 | 63.04 | 62.35 | 62.35 | 62.10 | -1.14% | 259,268 |
| Feb 20, 2025 | 63.06 | 63.16 | 62.85 | 63.07 | 62.82 | -0.39% | 73,022 |
| Feb 19, 2025 | 62.81 | 63.32 | 62.81 | 63.32 | 63.07 | 0.83% | 87,020 |
| Feb 18, 2025 | 62.64 | 62.80 | 62.59 | 62.80 | 62.55 | 0.19% | 110,755 |
| Feb 14, 2025 | 62.90 | 63.01 | 62.59 | 62.68 | 62.43 | -0.30% | 62,380 |
| Feb 13, 2025 | 62.50 | 62.96 | 62.41 | 62.87 | 62.62 | 0.88% | 64,177 |
| Feb 12, 2025 | 62.08 | 62.52 | 62.08 | 62.32 | 62.07 | -0.56% | 53,494 |
| Feb 11, 2025 | 62.28 | 62.67 | 62.28 | 62.67 | 62.42 | 0.46% | 59,037 |
| Feb 10, 2025 | 62.45 | 62.49 | 62.29 | 62.38 | 62.13 | 0.45% | 53,501 |
| Feb 7, 2025 | 62.79 | 62.79 | 62.10 | 62.10 | 61.85 | -0.93% | 76,954 |
| Feb 6, 2025 | 62.82 | 62.89 | 62.50 | 62.68 | 62.43 | -0.03% | 68,460 |
| Feb 5, 2025 | 62.38 | 62.81 | 62.33 | 62.70 | 62.45 | -0.05% | 74,101 |
| Feb 4, 2025 | 62.27 | 62.73 | 62.24 | 62.73 | 62.48 | 0.69% | 147,442 |
| Feb 3, 2025 | 61.73 | 62.58 | 61.69 | 62.30 | 62.05 | -0.27% | 129,058 |
| Jan 31, 2025 | 62.89 | 62.97 | 62.40 | 62.47 | 62.22 | -0.21% | 52,504 |
| Jan 30, 2025 | 62.60 | 62.75 | 62.32 | 62.60 | 62.35 | 0.59% | 42,702 |
| Jan 29, 2025 | 62.26 | 62.44 | 62.04 | 62.23 | 61.98 | -0.05% | 68,002 |
| Jan 28, 2025 | 62.20 | 62.58 | 62.08 | 62.26 | 62.01 | 0.02% | 55,402 |
| Jan 27, 2025 | 61.39 | 62.31 | 61.39 | 62.25 | 62.00 | 0.74% | 63,357 |
| Jan 24, 2025 | 61.78 | 61.92 | 61.74 | 61.79 | 61.54 | -0.03% | 74,216 |
| Jan 23, 2025 | 61.55 | 61.84 | 61.48 | 61.81 | 61.56 | 0.36% | 91,133 |
| Jan 22, 2025 | 61.68 | 61.75 | 61.58 | 61.59 | 61.34 | 0.03% | 86,686 |
| Jan 21, 2025 | 61.16 | 61.57 | 61.16 | 61.57 | 61.32 | 0.93% | 64,044 |
| Jan 17, 2025 | 61.22 | 61.25 | 61.00 | 61.00 | 60.75 | 0.39% | 24,737 |
| Jan 16, 2025 | 60.73 | 60.84 | 60.56 | 60.76 | 60.52 | 0.08% | 74,790 |