Skip to main content
logo
Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
70.14
+0.07 (0.10%)
At close: Jul 10, 2026, 4:00 PM EDT
70.14
0.00 (0.00%)
After-hours: Jul 10, 2026, 8:00 PM EDT

FDLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202670.1970.2069.8770.1470.140.10%36,128
Jul 9, 202669.6670.0769.6370.0770.070.31%38,106
Jul 8, 202670.1970.1969.8569.8569.85-0.70%28,033
Jul 7, 202670.5170.7170.3470.3470.340.37%29,128
Jul 6, 202670.0670.1569.6670.0870.080.11%48,524
Jul 2, 202669.1870.0069.1870.0070.001.51%36,122
Jul 1, 202668.5369.2268.5268.9668.960.91%33,708
Jun 30, 202668.0968.4668.0068.3468.340.20%56,074
Jun 29, 202668.2568.4668.0068.2068.200.44%25,657
Jun 26, 202667.2768.0567.2767.9067.900.90%26,789
Jun 25, 202667.7667.9767.2867.2967.29-0.89%54,961
Jun 24, 202667.8968.4067.8267.9067.900.10%36,916
Jun 23, 202667.6168.0267.5767.8367.830.15%37,351
Jun 22, 202668.0968.2867.6567.7367.73-0.75%70,283
Jun 18, 202668.6668.6668.1868.2468.24-0.24%40,959
Jun 17, 202669.4669.5368.4868.6768.41-1.36%34,210
Jun 16, 202669.6669.8869.5369.6269.35-0.04%28,065
Jun 15, 202669.7069.8369.5369.6569.380.49%31,418
Jun 12, 202669.3469.4068.8469.3169.040.43%53,043
Jun 11, 202668.7669.3068.4669.0168.740.54%22,630
Jun 10, 202669.0669.2268.6468.6468.38-0.77%97,116
Jun 9, 202669.1869.4368.4869.1768.900.19%27,546
Jun 8, 202669.6369.7169.0369.0468.77-0.68%58,787
Jun 5, 202670.0670.1769.4169.5169.24-0.76%42,432
Jun 4, 202669.9970.2269.9170.0469.770.36%66,231
Jun 3, 202670.1870.2369.7669.7969.52-0.85%137,751
Jun 2, 202670.1270.4069.9070.3970.120.11%42,246
Jun 1, 202670.3770.4070.1970.3170.04-0.17%39,292
May 29, 202670.4870.5070.3170.4370.160.03%83,261
May 28, 202670.2270.5070.0770.4170.140.38%39,348
May 27, 202670.1570.5270.1270.1469.87-0.01%53,106
May 26, 202670.4370.4570.1170.1569.88-0.16%74,917
May 22, 202670.0770.4270.0770.2669.990.59%54,256
May 21, 202669.4569.9269.2269.8569.580.32%28,915
May 20, 202669.3669.7069.2469.6269.350.19%33,165
May 19, 202669.6869.8569.4869.4969.22-0.50%51,307
May 18, 202669.2069.8469.1869.8469.570.82%58,875
May 15, 202669.5169.5169.1669.2769.00-0.42%68,781
May 14, 202669.3769.6669.3569.5669.290.64%69,527
May 13, 202668.7269.1668.6069.1268.850.16%31,337
May 12, 202668.8969.0368.5769.0168.740.39%120,538
May 11, 202668.8268.9768.6068.7468.48-0.40%61,232
May 8, 202669.2669.2668.9569.0268.75-0.22%37,232
May 7, 202669.3769.4269.0469.1768.90-0.22%59,975
May 6, 202669.2069.4569.2069.3269.050.25%62,826
May 5, 202669.0969.3368.9469.1568.880.36%27,839
May 4, 202669.0169.2868.7368.9068.64-0.38%71,428
May 1, 202669.4769.6769.1669.1668.890.07%127,715
Apr 30, 202668.5269.2468.4169.1168.841.32%53,089
Apr 29, 202668.0968.2167.9968.2167.950.16%42,697