Fidelity Low Volatility Factor ETF (FDLO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3532 | -0.602011249361 | 58.67 | 59.135 | 58.085 | 67295 | 58.52053363 | SP |
| 4 | 1.2368 | 2.16678346181 | 57.08 | 59.135 | 56.97 | 66595 | 57.92428914 | SP |
| 12 | 4.4568 | 8.27478648348 | 53.86 | 59.135 | 53.85 | 77085 | 56.48578051 | SP |
| 26 | 3.9068 | 7.18029773939 | 54.41 | 59.135 | 53.62 | 117989 | 55.41069035 | SP |
| 52 | 7.3768 | 14.4813506086 | 50.94 | 59.135 | 47.4099 | 100393 | 53.47282041 | SP |
| 156 | 9.3568 | 19.1111111111 | 48.96 | 59.135 | 41.37 | 71287 | 50.37550845 | SP |
| 260 | 21.8068 | 59.7282936182 | 36.51 | 59.135 | 26.22 | 76133 | 45.01751098 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 58.3168 | -0.11 | -0.19 | 58.42 | 58.56 | 58.3168 | 69573 |
| 1721687400 | 58.43 | 0.33 | 0.57 | 58.42 | 58.5277 | 58.21 | 57587 |
| 1721428200 | 58.0983 | -0.41 | -0.70 | 58.38 | 58.555 | 58.085 | 59102 |
| 1721341800 | 58.51 | -0.53 | -0.90 | 58.99 | 59.135 | 58.379 | 66502 |
| 1721255400 | 59.04 | 0.09 | 0.15 | 58.67 | 59.11 | 58.67 | 87013 |
| 1721169000 | 58.95 | 0.46 | 0.79 | 58.73 | 59.01 | 58.73 | 62839 |
| 1721082600 | 58.49 | 0.14 | 0.24 | 58.57 | 58.79 | 58.465 | 58410 |
| 1720823400 | 58.35 | 0.3 | 0.52 | 58.18 | 58.72 | 58.18 | 54010 |
| 1720737000 | 58.05 | 0.03 | 0.05 | 58.04 | 58.17 | 57.87 | 77583 |
| 1720650600 | 58.02 | 0.47 | 0.82 | 57.57 | 58.045 | 57.57 | 61946 |
| 1720564200 | 57.55 | -0.1 | -0.17 | 57.72 | 57.72 | 57.5 | 124938 |
| 1720477800 | 57.65 | -0.03 | -0.05 | 57.75 | 57.75 | 57.54 | 53754 |
| 1720218600 | 57.68 | 0.4 | 0.70 | 57.37 | 57.715 | 57.37 | 66449 |
| 1720040640 | 57.28 | -0.1 | -0.17 | 57.37 | 57.44 | 57.25 | 89385 |
| 1719959400 | 57.3802 | 0.27 | 0.47 | 56.97 | 57.3802 | 56.97 | 54117 |
| 1719873000 | 57.11 | -0.19 | -0.33 | 57.16 | 57.27 | 56.973 | 49670 |
| 1719613800 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 0 |
| 1719527400 | 57.3 | 0.09 | 0.16 | 57.26 | 57.35 | 57.155 | 56474 |
| 1719441000 | 57.21 | -0.04 | -0.07 | 57.08 | 57.29 | 56.98 | 53823 |
| 1719354600 | 57.25 | -0.17 | -0.30 | 57.45 | 57.45 | 57.12 | 87803 |
| 1719268200 | 57.42 | 0.24 | 0.42 | 57.32 | 57.675 | 57.24 | 79410 |
| 1719009000 | 57.18 | 0.04 | 0.07 | 57.4 | 57.4 | 57.04 | 55371 |
| 1718922600 | 57.14 | 0.11 | 0.19 | 56.96 | 57.295 | 56.96 | 174013 |
| 1718749800 | 57.03 | 0.02 | 0.04 | 57.03 | 57.11 | 56.91 | 57203 |
| 1718663400 | 57.01 | 0.42 | 0.74 | 56.43 | 57.085 | 56.43 | 63136 |
| 1718404200 | 56.59 | -0.06 | -0.11 | 56.38 | 56.59 | 56.3299 | 42306 |
| 1718317800 | 56.65 | -0.06 | -0.11 | 56.65 | 56.68 | 56.395 | 58123 |
| 1718231400 | 56.71 | 0.15 | 0.27 | 56.95 | 56.97 | 56.7015 | 51529 |
| 1718145000 | 56.56 | 0.21 | 0.37 | 56.18 | 56.56 | 56.1 | 67422 |
| 1718058600 | 56.35 | 0.09 | 0.16 | 56.26 | 56.35 | 56.1 | 164429 |
| 1717799400 | 56.26 | 0 | 0.00 | 56.23 | 56.55 | 56.23 | 56695 |
| 1717713000 | 56.26 | 0.07 | 0.13 | 56.24 | 56.385 | 56.15 | 75132 |
| 1717626600 | 56.185 | 0.31 | 0.55 | 56.07 | 56.2 | 55.82 | 54859 |
| 1717540200 | 55.88 | 0.24 | 0.43 | 55.57 | 56 | 55.54 | 93997 |
| 1717453800 | 55.64 | -0.14 | -0.25 | 55.81 | 55.81 | 55.365 | 45263 |
| 1717194600 | 55.78 | 0.59 | 1.07 | 55.22 | 55.8 | 55.01 | 44692 |
| 1717108200 | 55.19 | 0.01 | 0.02 | 55.12 | 55.3 | 55.0301 | 76730 |
| 1717021800 | 55.18 | -0.37 | -0.67 | 55.22 | 55.34 | 55.17 | 67602 |
| 1716935400 | 55.55 | -0.38 | -0.68 | 55.84 | 55.84 | 55.385 | 114954 |
| 1716589800 | 55.93 | 0.13 | 0.23 | 55.95 | 56.05 | 55.8743 | 93694 |
| 1716503400 | 55.8 | -0.7 | -1.24 | 56.54 | 56.54 | 55.75 | 73661 |
| 1716417000 | 56.5 | -0.03 | -0.05 | 56.44 | 56.62 | 56.34 | 57284 |
| 1716330600 | 56.53 | 0.09 | 0.16 | 56.45 | 56.54 | 56.4151 | 108512 |
| 1716244200 | 56.44 | -0.06 | -0.11 | 56.4 | 56.56 | 56.375 | 89029 |
| 1715985000 | 56.5 | 0.19 | 0.33 | 56.33 | 56.5 | 56.2708 | 51198 |
| 1715898600 | 56.315 | 0.05 | 0.10 | 56.32 | 56.45 | 56.3 | 63180 |
| 1715812200 | 56.26 | 0.39 | 0.70 | 55.95 | 56.26 | 55.95 | 79982 |
| 1715725800 | 55.87 | 0.15 | 0.28 | 55.76 | 55.87 | 55.575 | 83316 |
| 1715639400 | 55.7154 | -0.01 | -0.03 | 55.85 | 55.85 | 55.65 | 59166 |
| 1715380200 | 55.73 | 0.01 | 0.02 | 55.71 | 55.76 | 55.63 | 60935 |
| 1715293800 | 55.72 | 0.29 | 0.52 | 55.39 | 55.73 | 55.39 | 56077 |
| 1715207400 | 55.43 | -0.04 | -0.07 | 55.34 | 55.45 | 55.3 | 58041 |
| 1715121000 | 55.47 | 0.31 | 0.56 | 55.33 | 55.49 | 55.31 | 76781 |
| 1715034600 | 55.16 | 0.46 | 0.84 | 54.9 | 55.17 | 54.84 | 100196 |
| 1714775400 | 54.7 | 0.53 | 0.98 | 54.77 | 54.805 | 54.47 | 85143 |
| 1714689000 | 54.17 | 0.19 | 0.35 | 54.22 | 54.2901 | 53.86 | 203930 |
| 1714602600 | 53.98 | -0.01 | -0.02 | 53.86 | 54.5501 | 53.85 | 202353 |
| 1714516200 | 53.9934 | -0.57 | -1.04 | 54.49 | 54.5 | 53.9934 | 59234 |
| 1714429800 | 54.5602 | 0.13 | 0.24 | 54.59 | 54.69 | 54.38 | 111840 |
| 1714170600 | 54.43 | 0.16 | 0.29 | 54.57 | 54.67 | 54.43 | 100786 |
| 1714084200 | 54.27 | -0.26 | -0.47 | 53.97 | 54.32 | 53.79 | 58003 |
| 1713997800 | 54.525 | 0.08 | 0.15 | 54.45 | 54.5699 | 54.275 | 63732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
