Fidelity Low Volatility Factor ETF (FDLO)

NYSEARCA: FDLO · Real-Time Price · USD

72.65

+0.25 (0.35%)

At close: Aug 21, 2026, 4:00 PM EDT

72.82

+0.17 (0.23%)

After-hours: Aug 21, 2026, 8:00 PM EDT

FDLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	72.53	72.91	72.47	72.65	72.65	0.35%	31,810
Aug 20, 2026	72.68	72.89	72.40	72.40	72.40	-0.70%	26,598
Aug 19, 2026	72.73	73.43	72.73	72.91	72.91	0.60%	26,665
Aug 18, 2026	72.47	72.69	72.36	72.47	72.47	0.25%	29,710
Aug 17, 2026	72.68	72.68	72.20	72.29	72.29	-0.78%	38,390
Aug 14, 2026	73.04	73.04	72.81	72.86	72.86	-0.37%	27,975
Aug 13, 2026	73.13	73.36	72.85	73.13	73.13	0.23%	32,176
Aug 12, 2026	73.12	73.13	72.87	72.96	72.96	-0.23%	120,852
Aug 11, 2026	73.57	73.57	73.13	73.13	73.13	-0.69%	41,638
Aug 10, 2026	73.40	73.64	73.34	73.64	73.64	0.26%	50,219
Aug 7, 2026	73.29	73.50	73.27	73.45	73.45	0.29%	28,649
Aug 6, 2026	73.28	73.43	73.03	73.24	73.24	0.45%	53,179
Aug 5, 2026	73.61	73.61	72.88	72.91	72.91	-0.29%	58,254
Aug 4, 2026	72.16	73.22	72.08	73.12	73.12	1.18%	56,763
Aug 3, 2026	72.29	72.55	72.10	72.27	72.27	0.68%	58,463
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