Fidelity Low Volatility Factor ETF (FDLO)

FDLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	68.44	68.60	68.15	68.43	68.43	-0.07%	194,210
Feb 6, 2026	68.09	68.61	68.08	68.48	68.48	0.84%	45,656
Feb 5, 2026	68.08	68.28	67.81	67.91	67.91	-0.88%	45,598
Feb 4, 2026	68.51	68.66	68.26	68.51	68.51	0.35%	47,946
Feb 3, 2026	68.51	68.71	67.89	68.27	68.27	-0.55%	64,029
Feb 2, 2026	67.99	68.69	67.99	68.65	68.65	0.90%	90,813
Jan 30, 2026	67.86	68.12	67.57	68.04	68.04	-0.01%	61,797
Jan 29, 2026	68.15	68.20	67.50	68.05	68.05	0.01%	58,276
Jan 28, 2026	68.13	68.20	67.93	68.04	68.04	-0.28%	38,533
Jan 27, 2026	68.08	68.30	68.03	68.23	68.23	0.15%	76,545
Jan 26, 2026	67.70	68.19	67.70	68.13	68.13	0.93%	83,769
Jan 23, 2026	67.40	67.64	67.36	67.50	67.50	0.06%	43,568
Jan 22, 2026	67.51	67.70	67.38	67.46	67.46	0.39%	41,237
Jan 21, 2026	66.86	67.46	66.69	67.20	67.20	0.79%	68,932
Jan 20, 2026	67.06	67.21	66.58	66.67	66.67	-1.64%	55,475
Jan 16, 2026	67.77	67.87	67.58	67.78	67.78	0.15%	70,417
Jan 15, 2026	67.97	67.97	67.67	67.68	67.68	-0.09%	50,306
Jan 14, 2026	67.59	67.78	67.40	67.74	67.74	-0.06%	54,848
Jan 13, 2026	68.03	68.03	67.53	67.78	67.78	-0.26%	67,155
Jan 12, 2026	67.72	68.01	67.72	67.96	67.96	0.27%	81,105
Jan 9, 2026	67.54	67.96	67.54	67.78	67.78	0.50%	46,681
Jan 8, 2026	67.10	67.53	67.10	67.44	67.44	0.54%	66,152
Jan 7, 2026	67.32	67.54	67.08	67.08	67.08	-0.46%	65,038
Jan 6, 2026	66.79	67.39	66.79	67.39	67.39	0.84%	68,763
Jan 5, 2026	66.78	66.99	66.73	66.83	66.83	0.15%	200,689
Jan 2, 2026	66.95	67.00	66.40	66.73	66.73	-0.03%	78,109
Dec 31, 2025	67.24	67.24	66.75	66.75	66.75	-0.73%	51,018
Dec 30, 2025	67.27	67.42	67.19	67.24	67.24	-0.03%	45,719
Dec 29, 2025	67.24	67.40	67.16	67.26	67.26	-0.24%	105,330
Dec 26, 2025	67.38	67.44	67.23	67.42	67.42	0.09%	75,288
Dec 24, 2025	67.10	67.44	67.10	67.36	67.36	0.37%	17,759
Dec 23, 2025	66.84	67.17	66.84	67.11	67.11	0.28%	95,495
Dec 22, 2025	66.76	66.98	66.71	66.92	66.92	0.59%	87,946
Dec 19, 2025	66.44	66.74	66.44	66.53	66.53	-0.05%	123,290
Dec 18, 2025	66.67	66.93	66.44	66.56	66.34	0.35%	106,746
Dec 17, 2025	66.75	66.80	66.33	66.33	66.11	-0.41%	54,828
Dec 16, 2025	66.83	66.84	66.37	66.60	66.38	-0.67%	63,717
Dec 15, 2025	67.22	67.22	66.78	67.05	66.83	0.10%	78,375
Dec 12, 2025	67.37	67.37	66.86	66.98	66.76	-0.70%	95,674
Dec 11, 2025	67.17	67.52	67.09	67.45	67.23	0.54%	107,618
Dec 10, 2025	66.67	67.26	66.62	67.09	66.87	0.46%	36,317
Dec 9, 2025	66.97	67.14	66.73	66.78	66.56	-0.30%	207,770
Dec 8, 2025	67.37	67.37	66.89	66.98	66.76	-0.53%	485,092
Dec 5, 2025	67.37	67.51	67.24	67.34	67.12	0.06%	57,143
Dec 4, 2025	67.52	67.52	67.08	67.30	67.08	-0.24%	78,074
Dec 3, 2025	67.17	67.56	67.17	67.46	67.24	0.19%	75,663
Dec 2, 2025	67.40	67.42	67.15	67.33	67.11	-	84,344
Dec 1, 2025	67.55	67.64	67.23	67.33	67.11	-0.81%	88,377
Nov 28, 2025	67.55	67.93	67.55	67.88	67.66	0.61%	25,346
Nov 26, 2025	67.29	67.71	67.28	67.47	67.25	0.37%	237,840

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.