Skip to main content
logo
Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
68.24
-0.43 (-0.63%)
Jun 18, 2026, 4:00 PM EDT - Market closed

FDLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202668.6668.6668.1868.2468.24-0.63%40,949
Jun 17, 202669.4669.5368.4868.6768.67-1.36%34,209
Jun 16, 202669.6669.8869.5369.6269.62-0.04%28,065
Jun 15, 202669.7069.8369.5369.6569.650.49%31,418
Jun 12, 202669.3469.4068.8469.3169.310.43%53,043
Jun 11, 202668.7669.3068.4669.0169.010.54%22,630
Jun 10, 202669.0669.2268.6468.6468.64-0.77%97,116
Jun 9, 202669.1869.4368.4869.1769.170.19%27,546
Jun 8, 202669.6369.7169.0369.0469.04-0.68%58,787
Jun 5, 202670.0670.1769.4169.5169.51-0.76%42,422
Jun 4, 202669.9970.2269.9170.0470.040.36%66,231
Jun 3, 202670.1870.2369.7669.7969.79-0.85%137,651
Jun 2, 202670.1270.4069.9070.3970.390.11%42,183
Jun 1, 202670.3770.4070.1970.3170.31-0.17%39,292
May 29, 202670.4870.5070.3170.4370.430.03%83,261
May 28, 202670.2270.5070.0770.4170.410.38%39,348
May 27, 202670.1570.5270.1270.1470.14-0.01%53,106
May 26, 202670.4370.4570.1170.1570.15-0.16%74,917
May 22, 202670.0770.4270.0770.2670.260.59%54,256
May 21, 202669.4569.9269.2269.8569.850.32%28,915
May 20, 202669.3669.7069.2469.6269.620.19%33,165
May 19, 202669.6869.8569.4869.4969.49-0.50%51,307
May 18, 202669.2069.8469.1869.8469.840.82%58,875
May 15, 202669.5169.5169.1669.2769.27-0.42%68,781
May 14, 202669.3769.6669.3569.5669.560.64%69,527
May 13, 202668.7269.1668.6069.1269.120.16%31,337
May 12, 202668.8969.0368.5769.0169.010.39%120,538
May 11, 202668.8268.9768.6068.7468.74-0.40%61,232
May 8, 202669.2669.2668.9569.0269.02-0.22%37,232
May 7, 202669.3769.4269.0469.1769.17-0.22%59,975
May 6, 202669.2069.4569.2069.3269.320.25%62,826
May 5, 202669.0969.3368.9469.1569.150.36%27,839
May 4, 202669.0169.2868.7368.9068.90-0.38%71,428
May 1, 202669.4769.6769.1669.1669.160.07%127,715
Apr 30, 202668.5269.2468.4169.1169.111.32%53,089
Apr 29, 202668.0968.2167.9968.2168.210.16%42,697
Apr 28, 202668.1868.2367.8968.1068.100.29%88,970
Apr 27, 202668.0568.2967.9067.9067.90-0.47%256,084
Apr 24, 202668.6168.6167.9768.2268.22-0.50%40,909
Apr 23, 202668.3368.7168.1468.5668.560.34%51,363
Apr 22, 202668.2668.4068.0768.3368.330.50%34,237
Apr 21, 202668.6168.6167.8667.9967.99-0.76%51,977
Apr 20, 202668.6068.7268.3468.5168.51-0.17%42,294
Apr 17, 202668.2568.8068.1968.6368.630.93%59,987
Apr 16, 202667.7668.0067.7268.0068.000.46%54,804
Apr 15, 202667.4267.7367.2667.6967.690.50%45,515
Apr 14, 202667.0267.3667.0267.3567.350.39%61,312
Apr 13, 202666.4067.0966.2867.0967.090.96%51,287
Apr 10, 202666.9866.9866.4166.4566.45-0.66%38,040
Apr 9, 202666.5467.0066.4866.8966.890.42%32,280