Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
66.17
+0.08 (0.11%)
Oct 8, 2025, 1:44 PM EDT - Market open
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 66.08 | 66.23 | 65.99 | 66.17 | - | 0.11% | 68,172 |
| 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 |
| Aug 19, 2025 | 64.24 | 64.48 | 64.12 | 64.31 | 64.10 | 0.09% | 60,450 |
| Aug 18, 2025 | 64.27 | 64.35 | 64.16 | 64.25 | 64.04 | -0.06% | 71,765 |
| Aug 15, 2025 | 64.51 | 64.51 | 64.29 | 64.29 | 64.08 | -0.11% | 74,353 |
| Aug 14, 2025 | 64.26 | 64.42 | 64.14 | 64.36 | 64.15 | -0.05% | 65,524 |
| Aug 13, 2025 | 64.10 | 64.39 | 64.10 | 64.39 | 64.18 | 0.72% | 60,057 |
| Aug 12, 2025 | 63.66 | 63.93 | 63.66 | 63.93 | 63.72 | 0.60% | 61,461 |
| Aug 11, 2025 | 63.69 | 63.76 | 63.43 | 63.55 | 63.34 | -0.24% | 63,461 |
| Aug 8, 2025 | 63.40 | 63.76 | 63.40 | 63.70 | 63.49 | 0.55% | 72,345 |
| Aug 7, 2025 | 63.60 | 63.60 | 63.05 | 63.35 | 63.14 | 0.08% | 66,666 |
| Aug 6, 2025 | 62.97 | 63.45 | 62.92 | 63.30 | 63.09 | 0.67% | 62,120 |
| Aug 5, 2025 | 63.10 | 63.19 | 62.81 | 62.88 | 62.67 | -0.30% | 72,080 |
| Aug 4, 2025 | 62.61 | 63.14 | 62.61 | 63.07 | 62.86 | 1.01% | 112,580 |
| Aug 1, 2025 | 62.71 | 62.89 | 62.23 | 62.44 | 62.23 | -1.06% | 65,394 |
| Jul 31, 2025 | 63.64 | 63.68 | 62.99 | 63.11 | 62.90 | -0.50% | 107,988 |
| Jul 30, 2025 | 63.69 | 63.72 | 63.13 | 63.43 | 63.22 | -0.28% | 78,242 |