Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
61.09
+0.10 (0.16%)
May 30, 2025, 4:00 PM - Market closed
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 60.86 | 61.26 | 60.60 | 61.09 | 61.09 | 0.16% | 119,719 |
| May 29, 2025 | 61.19 | 61.19 | 60.56 | 60.99 | 60.99 | 0.31% | 66,847 |
| May 28, 2025 | 61.17 | 61.36 | 60.78 | 60.80 | 60.80 | -0.70% | 78,353 |
| May 27, 2025 | 60.75 | 61.23 | 60.64 | 61.23 | 61.23 | 1.71% | 89,732 |
| May 23, 2025 | 59.98 | 60.47 | 59.98 | 60.20 | 60.20 | -0.59% | 105,886 |
| May 22, 2025 | 60.72 | 60.94 | 60.51 | 60.56 | 60.56 | -0.33% | 85,436 |
| May 21, 2025 | 61.09 | 61.38 | 60.63 | 60.76 | 60.76 | -1.22% | 82,299 |
| May 20, 2025 | 61.49 | 61.62 | 61.22 | 61.51 | 61.51 | -0.28% | 61,336 |
| May 19, 2025 | 61.04 | 61.72 | 61.04 | 61.68 | 61.68 | 0.44% | 75,652 |
| May 16, 2025 | 61.10 | 61.50 | 60.99 | 61.41 | 61.41 | 0.57% | 145,988 |
| May 15, 2025 | 60.37 | 61.06 | 60.37 | 61.06 | 61.06 | 1.06% | 118,093 |
| May 14, 2025 | 60.62 | 60.63 | 60.28 | 60.42 | 60.42 | -0.35% | 97,720 |
| May 13, 2025 | 60.78 | 60.91 | 60.63 | 60.63 | 60.63 | -0.25% | 145,990 |
| May 12, 2025 | 60.86 | 60.86 | 60.34 | 60.78 | 60.78 | 1.96% | 121,919 |
| May 9, 2025 | 59.85 | 59.87 | 59.46 | 59.61 | 59.61 | -0.22% | 77,212 |
| May 8, 2025 | 59.91 | 60.28 | 59.58 | 59.74 | 59.74 | 0.32% | 112,088 |
| May 7, 2025 | 59.61 | 59.76 | 59.29 | 59.55 | 59.55 | 0.07% | 79,802 |
| May 6, 2025 | 59.46 | 59.85 | 59.41 | 59.51 | 59.51 | -0.73% | 89,524 |
| May 5, 2025 | 59.81 | 60.16 | 59.67 | 59.95 | 59.95 | -0.33% | 109,092 |
| May 2, 2025 | 60.10 | 60.30 | 59.93 | 60.15 | 60.15 | 0.91% | 203,403 |
| May 1, 2025 | 59.80 | 59.99 | 59.51 | 59.61 | 59.61 | 0.10% | 77,123 |
| Apr 30, 2025 | 58.86 | 59.67 | 58.36 | 59.55 | 59.55 | 0.49% | 81,456 |
| Apr 29, 2025 | 58.70 | 59.40 | 58.70 | 59.26 | 59.26 | 0.66% | 86,737 |
| Apr 28, 2025 | 58.88 | 59.08 | 58.41 | 58.87 | 58.87 | 0.24% | 207,003 |
| Apr 25, 2025 | 58.62 | 58.74 | 58.22 | 58.73 | 58.73 | 0.24% | 127,094 |
| Apr 24, 2025 | 58.09 | 58.67 | 57.82 | 58.59 | 58.59 | 0.77% | 156,085 |
| Apr 23, 2025 | 58.55 | 58.89 | 57.88 | 58.14 | 58.14 | 0.99% | 130,006 |
| Apr 22, 2025 | 56.84 | 57.72 | 56.81 | 57.57 | 57.57 | 2.22% | 265,978 |
| Apr 21, 2025 | 57.15 | 57.15 | 55.78 | 56.32 | 56.32 | -2.02% | 212,601 |
| Apr 17, 2025 | 57.54 | 58.04 | 57.39 | 57.48 | 57.48 | 0.16% | 80,053 |
| Apr 16, 2025 | 58.10 | 58.45 | 57.06 | 57.39 | 57.39 | -1.71% | 101,816 |
| Apr 15, 2025 | 58.71 | 58.98 | 58.35 | 58.39 | 58.39 | -0.29% | 175,478 |
| Apr 14, 2025 | 58.80 | 59.01 | 58.40 | 58.56 | 58.56 | 0.86% | 242,282 |
| Apr 11, 2025 | 56.86 | 58.20 | 56.78 | 58.06 | 58.06 | 1.77% | 419,797 |
| Apr 10, 2025 | 57.31 | 57.52 | 55.47 | 57.05 | 57.05 | -1.84% | 84,164 |
| Apr 9, 2025 | 54.05 | 58.43 | 54.01 | 58.12 | 58.12 | 6.76% | 1,201,782 |
| Apr 8, 2025 | 56.73 | 56.94 | 53.71 | 54.44 | 54.44 | -1.36% | 755,531 |
| Apr 7, 2025 | 54.25 | 57.00 | 53.59 | 55.19 | 55.19 | -1.25% | 692,372 |
| Apr 4, 2025 | 57.80 | 58.12 | 55.75 | 55.89 | 55.89 | -5.29% | 151,258 |
| Apr 3, 2025 | 59.42 | 59.92 | 59.01 | 59.01 | 59.01 | -3.02% | 68,404 |
| Apr 2, 2025 | 60.41 | 61.08 | 60.41 | 60.85 | 60.85 | 0.31% | 75,632 |
| Apr 1, 2025 | 60.40 | 60.87 | 60.24 | 60.66 | 60.66 | 0.07% | 73,414 |
| Mar 31, 2025 | 59.73 | 60.79 | 59.70 | 60.62 | 60.62 | 0.81% | 138,483 |
| 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 |