Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
63.69
+0.34 (0.54%)
Aug 8, 2025, 1:44 PM - Market open
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 63.40 | 63.69 | 63.40 | 63.69 | - | 0.54% | 38,341 |
| 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 |
| Jun 20, 2025 | 61.33 | 61.34 | 60.83 | 60.94 | 60.94 | -0.70% | 73,862 |
| Jun 18, 2025 | 61.57 | 61.76 | 61.27 | 61.37 | 61.14 | -0.15% | 91,811 |
| Jun 17, 2025 | 61.73 | 61.85 | 61.42 | 61.46 | 61.23 | -0.76% | 115,303 |
| Jun 16, 2025 | 61.89 | 62.22 | 61.83 | 61.93 | 61.70 | 0.42% | 62,068 |
| Jun 13, 2025 | 61.87 | 62.16 | 61.62 | 61.67 | 61.44 | -0.88% | 71,501 |
| Jun 12, 2025 | 61.78 | 62.23 | 61.75 | 62.22 | 61.98 | 0.58% | 84,371 |
| Jun 11, 2025 | 61.98 | 62.09 | 61.66 | 61.86 | 61.63 | -0.15% | 65,588 |
| Jun 10, 2025 | 61.69 | 62.04 | 61.69 | 61.95 | 61.72 | 0.41% | 119,761 |
| Jun 9, 2025 | 61.86 | 61.90 | 61.48 | 61.70 | 61.47 | -0.21% | 75,444 |
| Jun 6, 2025 | 61.66 | 61.92 | 61.60 | 61.83 | 61.60 | 0.80% | 46,265 |
| Jun 5, 2025 | 61.65 | 61.65 | 61.21 | 61.34 | 61.11 | -0.16% | 80,939 |
| Jun 4, 2025 | 61.55 | 61.69 | 61.44 | 61.44 | 61.21 | -0.10% | 112,444 |
| Jun 3, 2025 | 61.22 | 61.54 | 61.03 | 61.50 | 61.27 | 0.36% | 94,654 |
| Jun 2, 2025 | 60.93 | 61.31 | 60.66 | 61.28 | 61.05 | 0.31% | 95,241 |
| May 30, 2025 | 60.86 | 61.26 | 60.60 | 61.09 | 60.86 | 0.16% | 119,719 |
| May 29, 2025 | 61.19 | 61.19 | 60.56 | 60.99 | 60.76 | 0.31% | 66,847 |