Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
64.53
-0.22 (-0.34%)
Sep 2, 2025, 4:00 PM - Market closed
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 64.27 | 64.53 | 64.06 | 64.53 | 64.53 | -0.34% | 157,696 |
| Aug 29, 2025 | 64.82 | 64.90 | 64.62 | 64.75 | 64.75 | -0.12% | 84,779 |
| Aug 28, 2025 | 64.69 | 64.91 | 64.61 | 64.83 | 64.83 | 0.29% | 76,461 |
| Aug 27, 2025 | 64.41 | 64.74 | 64.41 | 64.64 | 64.64 | 0.22% | 63,867 |
| Aug 26, 2025 | 64.29 | 64.50 | 64.26 | 64.50 | 64.50 | 0.19% | 99,773 |
| Aug 25, 2025 | 64.67 | 64.70 | 64.33 | 64.37 | 64.37 | -0.63% | 68,605 |
| Aug 22, 2025 | 64.44 | 64.92 | 64.44 | 64.78 | 64.78 | 0.93% | 90,390 |
| Aug 21, 2025 | 64.14 | 64.31 | 64.04 | 64.18 | 64.18 | -0.25% | 79,218 |
| Aug 20, 2025 | 64.37 | 64.42 | 64.05 | 64.34 | 64.34 | 0.05% | 83,745 |
| Aug 19, 2025 | 64.24 | 64.48 | 64.12 | 64.31 | 64.31 | 0.09% | 60,450 |
| Aug 18, 2025 | 64.27 | 64.35 | 64.16 | 64.25 | 64.25 | -0.06% | 71,765 |
| Aug 15, 2025 | 64.51 | 64.51 | 64.29 | 64.29 | 64.29 | -0.11% | 74,353 |
| Aug 14, 2025 | 64.26 | 64.42 | 64.14 | 64.36 | 64.36 | -0.05% | 65,524 |
| Aug 13, 2025 | 64.10 | 64.39 | 64.10 | 64.39 | 64.39 | 0.72% | 60,057 |
| Aug 12, 2025 | 63.66 | 63.93 | 63.66 | 63.93 | 63.93 | 0.60% | 61,461 |
| Aug 11, 2025 | 63.69 | 63.76 | 63.43 | 63.55 | 63.55 | -0.24% | 63,461 |
| Aug 8, 2025 | 63.40 | 63.76 | 63.40 | 63.70 | 63.70 | 0.55% | 72,345 |
| Aug 7, 2025 | 63.60 | 63.60 | 63.05 | 63.35 | 63.35 | 0.08% | 66,666 |
| Aug 6, 2025 | 62.97 | 63.45 | 62.92 | 63.30 | 63.30 | 0.67% | 62,120 |
| Aug 5, 2025 | 63.10 | 63.19 | 62.81 | 62.88 | 62.88 | -0.30% | 72,080 |
| Aug 4, 2025 | 62.61 | 63.14 | 62.61 | 63.07 | 63.07 | 1.01% | 112,580 |
| Aug 1, 2025 | 62.71 | 62.89 | 62.23 | 62.44 | 62.44 | -1.06% | 65,394 |
| Jul 31, 2025 | 63.64 | 63.68 | 62.99 | 63.11 | 63.11 | -0.50% | 107,988 |
| Jul 30, 2025 | 63.69 | 63.72 | 63.13 | 63.43 | 63.43 | -0.28% | 78,242 |
| Jul 29, 2025 | 63.77 | 63.78 | 63.50 | 63.61 | 63.61 | -0.09% | 75,369 |
| Jul 28, 2025 | 64.01 | 64.01 | 63.62 | 63.67 | 63.67 | -0.53% | 82,381 |
| Jul 25, 2025 | 63.88 | 64.07 | 63.80 | 64.01 | 64.01 | 0.42% | 87,796 |
| Jul 24, 2025 | 63.81 | 64.01 | 63.74 | 63.74 | 63.74 | 0.06% | 64,398 |
| Jul 23, 2025 | 63.60 | 63.75 | 63.41 | 63.70 | 63.70 | 0.08% | 86,590 |
| Jul 22, 2025 | 63.29 | 63.65 | 63.29 | 63.65 | 63.65 | 0.57% | 75,094 |
| Jul 21, 2025 | 63.20 | 63.60 | 63.20 | 63.29 | 63.29 | 0.29% | 97,189 |
| Jul 18, 2025 | 63.44 | 63.44 | 63.04 | 63.11 | 63.11 | -0.13% | 83,241 |
| Jul 17, 2025 | 63.04 | 63.30 | 62.97 | 63.19 | 63.19 | 0.43% | 84,386 |
| Jul 16, 2025 | 62.66 | 62.96 | 62.43 | 62.92 | 62.92 | 0.59% | 88,617 |
| Jul 15, 2025 | 63.07 | 63.23 | 62.55 | 62.55 | 62.55 | -0.90% | 105,340 |
| Jul 14, 2025 | 62.86 | 63.12 | 62.85 | 63.12 | 63.12 | 0.24% | 87,734 |
| Jul 11, 2025 | 62.99 | 63.09 | 62.80 | 62.97 | 62.97 | -0.40% | 65,997 |
| 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 |