Skip to content

Subscriptions are live.

Plans
Logo
Start Free

FDLO Historical Prices

Fidelity Low Volatility Factor ETF · daily open, high, low, close & volume

Trading days
249
Period high
74.48
Period low
63.36
Period change
+12.94%
DateOpenHighLowCloseChangeVolume
Oct 28, 202674.1674.4874.0874.36+0.18%206,735
Oct 27, 202674.1974.3173.9174.23+0.07%84,563
Oct 26, 202673.9174.3573.9174.18+0.45%131,540
Oct 23, 202673.9374.0673.7073.85-0.62%81,861
Oct 22, 202673.9274.3473.7174.31+0.22%102,390
Oct 21, 202673.8774.1973.7874.15+0.04%79,021
Oct 20, 202673.7674.1473.7674.12+0.67%104,321
Oct 19, 202673.6073.7573.5073.63+0.08%130,170
Oct 16, 202674.0174.1673.3073.57-0.22%109,907
Oct 15, 202673.3573.7973.3573.73+0.75%85,513
Oct 14, 202673.1373.3072.9173.18+0.01%65,304
Oct 13, 202673.2973.3172.9573.17+0.12%106,415
Oct 12, 202672.7673.1072.7673.08+0.58%61,543
Oct 9, 202672.2172.6972.2172.66+0.62%79,999
Oct 8, 202671.9172.2871.8372.21+0.32%46,510
Oct 7, 202672.0572.2371.7171.98-0.26%55,510
Oct 6, 202671.8572.2371.7972.17+0.74%110,289
Oct 5, 202671.1971.7371.1971.64+0.62%140,825
Oct 2, 202671.3271.3270.9871.20+0.51%130,090
Oct 1, 202670.9671.1770.5870.84+0.26%289,143
Sep 30, 202670.8771.2770.6470.66-0.16%184,477
Sep 29, 202670.9570.9570.5370.77-0.25%93,732
Sep 28, 202671.0871.2670.9370.95-0.68%29,223
Sep 25, 202671.1371.5071.1371.44+0.42%33,825
Sep 24, 202671.0971.2870.9771.14-0.07%35,307
Sep 23, 202671.6971.6971.1671.19-0.71%41,371
Sep 22, 202672.0972.0971.6471.70-0.36%65,331
Sep 21, 202671.5672.0671.4171.96+0.85%57,488
Sep 18, 202671.5771.5771.1771.35-0.45%46,976
Sep 17, 202671.9771.9771.4871.67+0.43%32,468
Sep 16, 202671.8971.9371.0771.36-0.65%34,990
Sep 15, 202672.1972.1971.8071.82-0.77%41,787
Sep 14, 202672.2772.5272.1772.38+0.51%41,419
Sep 11, 202671.8572.1771.8572.01+0.98%52,245
Sep 10, 202671.1871.4371.1871.31-0.02%67,278
Sep 9, 202671.4971.4971.1071.32-0.36%39,862
Sep 8, 202671.9671.9671.5771.58-1.06%44,378
Sep 4, 202672.8472.8472.2772.35-0.89%40,396
Sep 3, 202672.8073.0972.6173.00+0.69%36,744
Sep 2, 202672.5072.6472.4472.50-0.18%40,651
Aug 31, 202672.9272.9272.6072.63-0.64%31,507
Aug 28, 202672.9973.3872.9373.10+0.41%40,586
Aug 27, 202672.7373.0172.5072.80-0.24%48,704
Aug 26, 202672.8173.0772.8172.98-0.03%26,632
Aug 25, 202673.1073.1072.8373.00-0.08%33,859
Aug 24, 202672.8173.1272.8173.06+0.57%32,666
Aug 21, 202672.5372.9172.4772.65+0.35%31,811
Aug 20, 202672.6872.8972.4072.40-0.70%26,599
Aug 19, 202672.7373.4372.7372.91+0.60%26,666
Aug 18, 202672.4772.6972.3672.47+0.25%29,721
Aug 17, 202672.6872.6872.2072.29-0.78%38,410
Aug 14, 202673.0473.0472.8172.86-0.37%28,278
Aug 13, 202673.1373.3672.8573.13+0.23%32,177
Aug 12, 202673.1273.1372.8772.96-0.23%121,892
Aug 11, 202673.5773.5773.1373.13-0.69%41,764
Aug 10, 202673.4073.6473.3473.64+0.26%50,246
Aug 7, 202673.2973.5073.2773.45+0.29%28,725
Aug 6, 202673.2873.4373.0373.24+0.45%53,180
Aug 5, 202673.6173.6172.8872.91-0.29%58,243
Aug 4, 202672.1673.2272.0873.12+1.18%56,765
Aug 3, 202672.2972.5572.1072.27+0.68%58,463
Jul 31, 202671.2571.8771.0171.78+0.52%129,045
Jul 30, 202671.4471.4870.8271.41+0.25%49,830
Jul 29, 202671.6072.1071.2171.23-0.49%135,187
Jul 28, 202671.0971.8171.0971.58+1.37%47,454
Jul 27, 202670.5070.8670.5070.61+0.73%92,111
Jul 24, 202669.4570.1069.4570.10+1.17%32,175
Jul 23, 202669.1669.3369.0469.29-0.70%39,690
Jul 22, 202669.9770.0269.6569.78-0.03%35,518
Jul 21, 202669.8769.9269.6169.80-0.10%34,595
Jul 20, 202670.0970.1469.8769.87-0.26%41,801
Jul 17, 202670.1670.6069.9570.05-0.54%20,003
Jul 16, 202670.0870.5770.0870.43+0.70%89,904
Jul 15, 202669.6970.1269.6969.94+0.42%41,063
Jul 14, 202669.8169.9269.6469.65-0.92%45,665
Jul 13, 202670.3270.5470.2570.30+0.23%40,409
Jul 10, 202670.1970.2069.8770.14+0.10%36,128
Jul 9, 202669.6670.0769.6370.07+0.31%41,842
Jul 8, 202670.1970.1969.8569.85-0.70%28,033
Jul 7, 202670.5170.7170.3470.34+0.37%29,129
Jul 6, 202670.0670.1569.6670.08+0.11%48,524
Jul 2, 202669.1870.0069.1870.00+1.51%36,126
Jul 1, 202668.5369.2268.5268.96+0.91%33,721
Jun 30, 202668.0968.4668.0068.33+0.20%56,075
Jun 29, 202668.2568.4668.0068.20+0.44%25,657
Jun 26, 202667.2768.0567.2767.90+0.90%26,790
Jun 25, 202667.7667.9767.2867.29-0.89%54,961
Jun 24, 202667.8968.3967.8267.90+0.10%36,916
Jun 23, 202667.6168.0267.5667.83+0.15%37,352
Jun 22, 202668.0968.2867.6567.73-0.75%70,283
Jun 18, 202668.6668.6668.1868.24-0.63%40,959
Jun 17, 202669.4669.5368.4868.67-1.36%34,211
Jun 16, 202669.6669.8869.5369.62-0.04%28,066
Jun 15, 202669.7069.8369.5369.65+0.49%31,419
Jun 12, 202669.3469.4068.8369.31+0.43%53,043
Jun 11, 202668.7669.3068.4669.01+0.54%22,630
Jun 10, 202669.0669.2268.6468.64-0.77%97,116
Jun 9, 202669.1869.4368.4869.17+0.19%27,547
Jun 8, 202669.6369.7169.0369.04-0.68%58,788
Jun 5, 202670.0670.1769.4169.51-0.76%42,433
Jun 4, 202669.9970.2269.9170.04+0.36%66,231
Jun 3, 202670.1870.2369.7669.79-0.85%137,751
Jun 2, 202670.1270.4069.8970.39+0.11%42,246
Jun 1, 202670.3770.4070.1970.31-0.17%39,292
May 29, 202670.4870.5070.3170.43+0.03%83,262
May 28, 202670.2270.5070.0670.41+0.38%39,348
May 27, 202670.1570.5270.1270.14-0.01%53,106
May 26, 202670.4370.4570.1170.15-0.16%74,918
May 22, 202670.0770.4270.0770.26+0.59%54,256
May 21, 202669.4569.9269.2269.84+0.32%28,915
May 20, 202669.3669.7069.2469.62+0.19%33,166
May 19, 202669.6869.8569.4769.49-0.50%51,307
May 18, 202669.2069.8469.1869.84+0.82%58,876
May 15, 202669.5169.5169.1669.27-0.42%68,782
May 14, 202669.3769.6669.3569.56+0.64%69,527
May 13, 202668.7269.1668.6069.12+0.16%31,337
May 12, 202668.8969.0368.5669.01+0.39%120,538
May 11, 202668.8268.9768.6068.74-0.40%61,232
May 8, 202669.2669.2668.9569.02-0.22%37,233
May 7, 202669.3769.4269.0469.17-0.22%59,975
May 6, 202669.2069.4569.2069.32+0.25%62,827
May 5, 202669.0969.3368.9469.15+0.36%27,839
May 4, 202669.0169.2868.7268.90-0.38%71,428
May 1, 202669.4769.6769.1669.16+0.07%127,716
Apr 30, 202668.5269.2468.4169.11+1.32%53,090
Apr 29, 202668.0968.2167.9968.21+0.16%42,698
Apr 28, 202668.1868.2367.8968.10+0.29%88,970
Apr 27, 202668.0568.2967.9067.90-0.47%256,084
Apr 24, 202668.6168.6167.9768.22-0.50%40,909
Apr 23, 202668.3368.7168.1468.56+0.34%51,364
Apr 22, 202668.2668.4068.0768.33+0.50%34,237
Apr 21, 202668.6168.6167.8667.99-0.76%51,978
Apr 20, 202668.6068.7268.3468.51-0.17%42,294
Apr 17, 202668.2568.8068.1968.63+0.93%59,987
Apr 16, 202667.7668.0067.7268.00+0.46%54,805
Apr 15, 202667.4267.7367.2667.69+0.50%45,516
Apr 14, 202667.0267.3667.0267.35+0.39%61,312
Apr 13, 202666.4067.0966.2867.09+0.96%51,287
Apr 10, 202666.9866.9866.4166.45-0.66%38,040
Apr 9, 202666.5467.0066.4866.89+0.42%32,280
Apr 8, 202666.5766.6166.2766.61+1.63%40,248
Apr 7, 202665.5265.5465.0965.54-0.02%40,354
Apr 6, 202665.0965.5565.0865.55+0.58%90,904
Apr 2, 202664.5665.3164.4265.17+0.42%83,699
Apr 1, 202664.9265.1764.8164.90+0.48%92,678
Mar 31, 202664.1364.7663.8564.59+1.64%147,348
Mar 30, 202663.9664.0163.3763.55+0.11%193,115
Mar 27, 202664.3164.3163.3663.48-1.43%113,512
Mar 26, 202664.6165.0364.3864.40-0.66%82,592
Mar 25, 202665.0165.1764.6064.83+0.45%72,574
Mar 24, 202664.4864.9464.3664.54-0.25%103,817
Mar 23, 202665.0465.3164.7064.70+0.53%620,563
Mar 20, 202664.8364.9164.1564.36-1.24%72,555
Mar 19, 202665.0565.4464.9465.17-0.17%63,446
Mar 18, 202666.1966.2265.2865.28-1.75%31,723
Mar 17, 202666.7266.8666.4466.44+0.03%33,956
Mar 16, 202666.3466.6066.2866.42+0.73%163,131
Mar 13, 202666.4466.7365.8965.94-0.35%56,121
Mar 12, 202666.5066.6266.1566.17-1.08%181,607
Mar 11, 202667.0667.0666.6766.89-0.30%45,348
Mar 10, 202667.3467.5566.9567.09-0.52%37,757
Mar 9, 202666.8967.6166.4967.44+0.09%43,058
Mar 6, 202667.2267.4766.9167.38-0.43%54,041
Mar 5, 202667.8967.9867.3867.67-0.46%61,048
Mar 4, 202667.8568.2067.5567.98+0.10%111,481
Mar 3, 202667.3767.9866.9967.91-0.38%36,483
Mar 2, 202667.9568.4567.7968.17-0.39%44,623
Feb 27, 202667.7068.4467.7068.44+0.46%32,889
Feb 26, 202668.1268.2067.6968.13+0.21%25,248
Feb 25, 202668.0068.0667.8267.99+0.18%35,117
Feb 24, 202667.5967.9667.5567.87+0.31%101,281
Feb 23, 202668.0968.3267.6167.66-0.72%57,954
Feb 20, 202667.7368.2467.7368.15+0.53%33,021
Feb 19, 202667.7668.0067.6667.79-0.21%33,318
Feb 18, 202667.8067.9967.6367.93+0.32%48,123
Feb 17, 202667.5967.8167.3067.71+0.18%144,367
Feb 13, 202667.5867.9867.4967.59+0.09%40,539
Feb 12, 202668.4668.4967.5367.53-1.21%49,052
Feb 11, 202668.5668.5668.1768.36+0.04%48,251
Feb 10, 202668.5268.7168.3368.33-0.15%45,323
Feb 9, 202668.4468.6068.1568.43-0.07%194,210
Feb 6, 202668.0968.6168.0868.48+0.84%45,657
Feb 5, 202668.0868.2867.8167.91-0.88%45,606
Feb 4, 202668.5168.6668.2668.51+0.35%47,953
Feb 3, 202668.5168.7167.8968.27-0.55%64,039
Feb 2, 202667.9968.6967.9968.65+0.90%90,813
Jan 30, 202667.8668.1267.5768.04-0.01%61,797
Jan 29, 202668.1568.2067.5068.05+0.01%58,276
Jan 28, 202668.1368.2067.9268.04-0.28%38,533
Jan 27, 202668.0868.3068.0368.23+0.15%76,619
Jan 26, 202667.7068.1967.7068.13+0.93%83,824
Jan 23, 202667.4067.6467.3667.50+0.06%43,575
Jan 22, 202667.5167.7067.3867.46+0.39%41,237
Jan 21, 202666.8667.4666.6967.20+0.79%68,932
Jan 20, 202667.0667.2166.5866.67-1.64%55,480
Jan 16, 202667.7767.8767.5867.78+0.15%70,467
Jan 15, 202667.9767.9767.6767.68-0.09%50,306
Jan 14, 202667.5967.7867.4067.74-0.06%54,898
Jan 13, 202668.0368.0367.5367.78-0.26%67,555
Jan 12, 202667.7268.0167.7267.96+0.27%81,117
Jan 9, 202667.5467.9667.5467.78+0.50%46,681
Jan 8, 202667.1067.5367.1067.44+0.54%66,152
Jan 7, 202667.3267.5467.0867.08-0.46%65,038
Jan 6, 202666.7967.3966.7967.39+0.84%68,766
Jan 5, 202666.7866.9966.7366.83+0.15%200,693
Jan 2, 202666.9567.0066.4066.73-0.03%78,635
Dec 31, 202567.2467.2466.7566.75-0.73%51,018
Dec 30, 202567.2767.4267.1967.24-0.03%45,719
Dec 29, 202567.2467.4067.1667.26-0.24%105,330
Dec 26, 202567.3867.4467.2367.42+0.09%75,289
Dec 24, 202567.1067.4467.1067.36+0.37%17,802
Dec 23, 202566.8467.1766.8467.11+0.28%95,495
Dec 22, 202566.7666.9866.7166.92+0.59%87,946
Dec 19, 202566.4466.7466.4466.53-0.05%123,290
Dec 18, 202566.6766.9366.4466.56+0.35%106,746
Dec 17, 202566.7566.8066.3366.33-0.41%54,828
Dec 16, 202566.8366.8466.3766.60-0.67%63,717
Dec 15, 202567.2267.2266.7867.05+0.10%78,275
Dec 12, 202567.3767.3766.8666.98-0.70%95,674
Dec 11, 202567.1767.5267.0867.45+0.54%107,618
Dec 10, 202566.6767.2666.6267.09+0.46%36,317
Dec 9, 202566.9767.1466.7366.78-0.30%207,770
Dec 8, 202567.3767.3766.8966.98-0.53%485,092
Dec 5, 202567.3767.5167.2367.34+0.06%57,143
Dec 4, 202567.5267.5267.0867.30-0.24%78,074
Dec 3, 202567.1767.5667.1767.46+0.19%75,663
Dec 2, 202567.4067.4267.1567.33+0.00%84,344
Dec 1, 202567.5567.6467.2367.33-0.81%88,377
Nov 28, 202567.5567.9367.5567.88+0.61%25,346
Nov 26, 202567.2967.7167.2867.47+0.37%237,840
Nov 25, 202566.5467.2766.4767.22+1.31%102,659
Nov 24, 202565.9866.4465.9866.35+1.10%84,781
Nov 21, 202565.1566.0865.1565.63+0.94%136,818
Nov 20, 202565.9866.3364.9165.02-0.63%102,139
Nov 19, 202565.2965.7365.1565.43+0.08%102,436
Nov 18, 202565.4365.6764.9665.38-0.49%134,563
Nov 17, 202566.0266.2365.4665.70-0.61%53,946
Nov 14, 202565.6866.3665.6866.10-0.12%79,090
Nov 13, 202566.6266.7666.0566.18-0.72%82,757
Nov 12, 202566.7666.8066.6066.66-0.04%73,512
Nov 11, 202566.1566.7266.1566.69+0.76%93,099
Nov 10, 202565.7766.2165.6666.19+0.96%80,778
Nov 7, 202565.3665.5664.9765.56+0.23%125,383
Nov 6, 202565.6165.6365.2665.41-0.38%106,137
Nov 5, 202565.4365.8965.4365.66+0.21%67,623
Nov 4, 202565.1865.5765.1865.52+0.00%90,557
Nov 3, 202565.9065.9465.2865.52-0.47%100,187
Oct 31, 202566.0866.0865.5765.83-0.02%85,667
Oct 30, 202565.9466.1965.7765.84-0.32%111,369

Daily open, high, low, close and volume for Fidelity Low Volatility Factor ETF (FDLO). Showing 249 trading days. Unadjusted prices.