Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
71.78
+0.37 (0.52%)
Jul 31, 2026, 4:00 PM EDT - Market closed
FDLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 71.25 | 71.87 | 71.01 | 71.78 | 71.78 | 0.52% | 129,044 |
| Jul 30, 2026 | 71.44 | 71.48 | 70.82 | 71.41 | 71.41 | 0.25% | 49,828 |
| Jul 29, 2026 | 71.60 | 72.10 | 71.21 | 71.23 | 71.23 | -0.49% | 135,186 |
| Jul 28, 2026 | 71.09 | 71.81 | 71.09 | 71.58 | 71.58 | 1.37% | 47,448 |
| Jul 27, 2026 | 70.50 | 70.86 | 70.50 | 70.61 | 70.61 | 0.73% | 92,109 |
| Jul 24, 2026 | 69.45 | 70.10 | 69.45 | 70.10 | 70.10 | 1.17% | 32,174 |
| Jul 23, 2026 | 69.16 | 69.33 | 69.04 | 69.29 | 69.29 | -0.70% | 39,689 |
| Jul 22, 2026 | 69.97 | 70.02 | 69.65 | 69.78 | 69.78 | -0.03% | 35,434 |
| Jul 21, 2026 | 69.87 | 69.92 | 69.61 | 69.80 | 69.80 | -0.10% | 34,594 |
| Jul 20, 2026 | 70.09 | 70.14 | 69.87 | 69.87 | 69.87 | -0.26% | 41,799 |
| Jul 17, 2026 | 70.16 | 70.60 | 69.96 | 70.05 | 70.05 | -0.54% | 20,003 |
| Jul 16, 2026 | 70.08 | 70.57 | 70.08 | 70.43 | 70.43 | 0.70% | 89,903 |
| Jul 15, 2026 | 69.69 | 70.12 | 69.69 | 69.94 | 69.94 | 0.42% | 41,062 |
| Jul 14, 2026 | 69.81 | 69.92 | 69.64 | 69.65 | 69.65 | -0.92% | 45,665 |
| Jul 13, 2026 | 70.32 | 70.54 | 70.25 | 70.30 | 70.30 | 0.23% | 40,408 |
| Jul 10, 2026 | 70.19 | 70.20 | 69.87 | 70.14 | 70.14 | 0.10% | 36,128 |
| Jul 9, 2026 | 69.66 | 70.07 | 69.63 | 70.07 | 70.07 | 0.31% | 38,106 |
| Jul 8, 2026 | 70.19 | 70.19 | 69.85 | 69.85 | 69.85 | -0.70% | 28,033 |
| Jul 7, 2026 | 70.51 | 70.71 | 70.34 | 70.34 | 70.34 | 0.37% | 29,128 |
| Jul 6, 2026 | 70.06 | 70.15 | 69.66 | 70.08 | 70.08 | 0.11% | 48,524 |
| Jul 2, 2026 | 69.18 | 70.00 | 69.18 | 70.00 | 70.00 | 1.51% | 36,122 |
| Jul 1, 2026 | 68.53 | 69.22 | 68.52 | 68.96 | 68.96 | 0.91% | 33,708 |
| Jun 30, 2026 | 68.09 | 68.46 | 68.00 | 68.34 | 68.34 | 0.20% | 56,074 |
| Jun 29, 2026 | 68.25 | 68.46 | 68.00 | 68.20 | 68.20 | 0.44% | 25,657 |
| Jun 26, 2026 | 67.27 | 68.05 | 67.27 | 67.90 | 67.90 | 0.90% | 26,789 |
| Jun 25, 2026 | 67.76 | 67.97 | 67.28 | 67.29 | 67.29 | -0.89% | 54,961 |
| Jun 24, 2026 | 67.89 | 68.40 | 67.82 | 67.90 | 67.90 | 0.10% | 36,916 |
| Jun 23, 2026 | 67.61 | 68.02 | 67.57 | 67.83 | 67.83 | 0.15% | 37,351 |
| Jun 22, 2026 | 68.09 | 68.28 | 67.65 | 67.73 | 67.73 | -0.75% | 70,283 |
| Jun 18, 2026 | 68.66 | 68.66 | 68.18 | 68.24 | 68.24 | -0.24% | 40,959 |
| Jun 17, 2026 | 69.46 | 69.53 | 68.48 | 68.67 | 68.41 | -1.36% | 34,210 |
| Jun 16, 2026 | 69.66 | 69.88 | 69.53 | 69.62 | 69.35 | -0.04% | 28,065 |
| Jun 15, 2026 | 69.70 | 69.83 | 69.53 | 69.65 | 69.38 | 0.49% | 31,418 |
| Jun 12, 2026 | 69.34 | 69.40 | 68.84 | 69.31 | 69.04 | 0.43% | 53,043 |
| Jun 11, 2026 | 68.76 | 69.30 | 68.46 | 69.01 | 68.74 | 0.54% | 22,630 |
| Jun 10, 2026 | 69.06 | 69.22 | 68.64 | 68.64 | 68.38 | -0.77% | 97,116 |
| Jun 9, 2026 | 69.18 | 69.43 | 68.48 | 69.17 | 68.90 | 0.19% | 27,546 |
| Jun 8, 2026 | 69.63 | 69.71 | 69.03 | 69.04 | 68.77 | -0.68% | 58,787 |
| Jun 5, 2026 | 70.06 | 70.17 | 69.41 | 69.51 | 69.24 | -0.76% | 42,432 |
| Jun 4, 2026 | 69.99 | 70.22 | 69.91 | 70.04 | 69.77 | 0.36% | 66,231 |
| Jun 3, 2026 | 70.18 | 70.23 | 69.76 | 69.79 | 69.52 | -0.85% | 137,751 |
| Jun 2, 2026 | 70.12 | 70.40 | 69.90 | 70.39 | 70.12 | 0.11% | 42,246 |
| Jun 1, 2026 | 70.37 | 70.40 | 70.19 | 70.31 | 70.04 | -0.17% | 39,292 |
| May 29, 2026 | 70.48 | 70.50 | 70.31 | 70.43 | 70.16 | 0.03% | 83,261 |
| May 28, 2026 | 70.22 | 70.50 | 70.07 | 70.41 | 70.14 | 0.38% | 39,348 |
| May 27, 2026 | 70.15 | 70.52 | 70.12 | 70.14 | 69.87 | -0.01% | 53,106 |
| May 26, 2026 | 70.43 | 70.45 | 70.11 | 70.15 | 69.88 | -0.16% | 74,917 |
| May 22, 2026 | 70.07 | 70.42 | 70.07 | 70.26 | 69.99 | 0.59% | 54,256 |
| May 21, 2026 | 69.45 | 69.92 | 69.22 | 69.85 | 69.58 | 0.32% | 28,915 |
| May 20, 2026 | 69.36 | 69.70 | 69.24 | 69.62 | 69.35 | 0.19% | 33,165 |