Fidelity® Low Volatility Factor ETF (FDLO) Historical Stock Data
59.29 ↓0.41 (-0.69%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDLO is up 0.07% a day on average. There have been 17 days where Fidelity® Low Volatility Factor ETF closed green and 13 days where FDLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 59.77 | 59.29 | ↓$0.48 (-0.80%) | 59.13 | 59.83 | 58.53K |
| 2024-09-05 | 60.08 | 59.70 | ↓$0.38 (-0.63%) | 59.49 | 60.08 | 77.93K |
| 2024-09-04 | 59.89 | 59.97 | ↑$0.08 (0.13%) | 59.78 | 60.09 | 246.43K |
| 2024-09-03 | 60.40 | 60.03 | ↓$0.37 (-0.61%) | 59.78 | 60.40 | 30.89K |
| 2024-08-30 | 60.31 | 60.58 | ↑$0.27 (0.45%) | 59.93 | 60.58 | 51.64K |
| 2024-08-29 | 60.20 | 60.13 | ↓$0.07 (-0.12%) | 59.95 | 60.45 | 62.20K |
| 2024-08-28 | 59.92 | 59.81 | ↓$0.11 (-0.18%) | 59.55 | 60.07 | 55.87K |
| 2024-08-27 | 59.76 | 59.92 | ↑$0.16 (0.27%) | 59.74 | 60.00 | 69.17K |
| 2024-08-26 | 59.81 | 59.84 | ↑$0.03 (0.05%) | 59.75 | 59.95 | 245.71K |
| 2024-08-23 | 59.57 | 59.76 | ↑$0.19 (0.32%) | 59.39 | 59.77 | 72.17K |
| 2024-08-21 | 59.53 | 59.62 | ↑$0.09 (0.15%) | 59.46 | 59.69 | 55.77K |
| 2024-08-20 | 59.33 | 59.45 | ↑$0.12 (0.20%) | 59.33 | 59.47 | 99.91K |
| 2024-08-19 | 59.05 | 59.28 | ↑$0.23 (0.39%) | 59.05 | 59.29 | 251.33K |
| 2024-08-16 | 58.78 | 59.01 | ↑$0.23 (0.39%) | 58.78 | 59.10 | 52.11K |
| 2024-08-15 | 58.79 | 58.89 | ↑$0.10 (0.17%) | 58.63 | 58.89 | 72.52K |
| 2024-08-14 | 58.09 | 58.35 | ↑$0.26 (0.45%) | 58.09 | 58.39 | 55.23K |
| 2024-08-13 | 57.68 | 58.12 | ↑$0.44 (0.76%) | 57.68 | 58.12 | 46K |
| 2024-08-12 | 57.71 | 57.56 | ↓$0.15 (-0.26%) | 57.43 | 57.76 | 81.52K |
| 2024-08-09 | 57.32 | 57.62 | ↑$0.30 (0.52%) | 57.29 | 57.77 | 124.55K |
| 2024-08-08 | 56.92 | 57.42 | ↑$0.50 (0.88%) | 56.89 | 57.48 | 81.13K |
| 2024-08-07 | 57.02 | 56.51 | ↓$0.51 (-0.89%) | 56.50 | 57.38 | 78.26K |
| 2024-08-06 | 56.40 | 56.72 | ↑$0.32 (0.57%) | 56.40 | 57.26 | 308.99K |
| 2024-08-05 | 56.43 | 56.38 | ↓$0.05 (-0.09%) | 56.10 | 56.90 | 104.78K |
| 2024-08-02 | 57.95 | 57.94 | ↓$0.01 (-0.02%) | 57.55 | 58.21 | 107.24K |
| 2024-08-01 | 58.57 | 58.40 | ↓$0.17 (-0.29%) | 58.04 | 58.82 | 85.47K |
| 2024-07-31 | 58.62 | 58.53 | ↓$0.09 (-0.16%) | 58.37 | 58.71 | 36.60K |
| 2024-07-30 | 58.26 | 58.38 | ↑$0.12 (0.21%) | 57.98 | 58.45 | 61.73K |
| 2024-07-29 | 58.26 | 58.19 | ↓$0.07 (-0.12%) | 58.01 | 58.34 | 72.55K |
| 2024-07-26 | 57.79 | 58.09 | ↑$0.30 (0.52%) | 57.77 | 58.30 | 71.45K |
| 2024-07-25 | 57.65 | 57.51 | ↓$0.14 (-0.24%) | 57.51 | 58.23 | 55.23K |
Create an account or log in to view more rows.
$FDLO Hold on to your Butts.
$FDLO Growth/Value
$FDLO im in.
$FDLO take us to the moon
lets goooooo
$FDLO It's coming
load 'em up.
$FDLO Nope
$FDLO looks like a loading
$FDLO Short again!! 😀 😀
$FDLO ADDING MORE…
$FDLO Now I'm worried....