Fidelity CLO ETF (FCLO)
NASDAQ: FCLO · Real-Time Price · USD
50.37
+0.02 (0.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.40 | 50.40 | 50.34 | 50.37 | 50.37 | 0.04% | 1,337 |
| Jun 25, 2026 | 50.37 | 50.37 | 50.35 | 50.35 | 50.35 | 0.14% | 1,360 |
| Jun 24, 2026 | 50.28 | 50.30 | 50.28 | 50.28 | 50.28 | 0.02% | 3,465 |
| Jun 23, 2026 | 50.30 | 50.30 | 50.27 | 50.27 | 50.27 | -0.06% | 1,209 |
| Jun 22, 2026 | 50.30 | 50.30 | 50.28 | 50.30 | 50.30 | -0.02% | 5,735 |
| Jun 18, 2026 | 50.33 | 50.33 | 50.28 | 50.31 | 50.31 | 0.06% | 1,123 |
| Jun 17, 2026 | 50.29 | 50.29 | 50.28 | 50.28 | 50.27 | 0.01% | 6,185 |
| Jun 16, 2026 | 50.28 | 50.28 | 50.26 | 50.27 | 50.27 | 0.04% | 2,350 |
| Jun 15, 2026 | 50.25 | 50.26 | 50.24 | 50.25 | 50.25 | - | 4,543 |
| Jun 12, 2026 | 50.24 | 50.26 | 50.24 | 50.25 | 50.25 | -0.01% | 5,245 |
| Jun 11, 2026 | 50.25 | 50.26 | 50.23 | 50.26 | 50.26 | 0.02% | 12,831 |
| Jun 10, 2026 | 50.25 | 50.25 | 50.24 | 50.25 | 50.25 | 0.07% | 3,388 |
| Jun 9, 2026 | 50.23 | 50.24 | 50.21 | 50.21 | 50.21 | - | 3,198 |
| Jun 8, 2026 | 50.21 | 50.22 | 50.20 | 50.21 | 50.21 | -0.01% | 9,393 |
| Jun 5, 2026 | 50.23 | 50.23 | 50.21 | 50.22 | 50.22 | 0.02% | 1,926 |
| Jun 4, 2026 | 50.17 | 50.21 | 50.17 | 50.21 | 50.21 | 0.02% | 479 |
| Jun 3, 2026 | 50.18 | 50.20 | 50.18 | 50.20 | 50.20 | 0.02% | 3,521 |
| Jun 2, 2026 | 50.20 | 50.22 | 50.14 | 50.19 | 50.19 | 0.04% | 2,794 |
| Jun 1, 2026 | 50.12 | 50.19 | 50.12 | 50.17 | 50.17 | 0.04% | 4,029 |
| May 29, 2026 | 50.18 | 50.18 | 50.11 | 50.15 | 50.15 | 0.07% | 7,595 |
| May 28, 2026 | 50.09 | 50.13 | 50.09 | 50.11 | 50.11 | 0.03% | 1,698 |
| May 27, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.09 | 0.04% | 157 |
| May 26, 2026 | 50.34 | 50.35 | 50.32 | 50.33 | 50.07 | -0.04% | 2,376 |
| May 22, 2026 | 50.31 | 50.36 | 50.31 | 50.35 | 50.09 | 0.19% | 839 |
| May 21, 2026 | 50.24 | 50.27 | 50.08 | 50.25 | 50.00 | -0.04% | 6,437 |
| May 20, 2026 | 50.30 | 50.32 | 50.04 | 50.27 | 50.02 | -0.07% | 15,799 |
| May 19, 2026 | 50.32 | 50.32 | 50.31 | 50.31 | 50.05 | - | 4,763 |
| May 18, 2026 | 50.31 | 50.31 | 50.27 | 50.31 | 50.05 | 0.02% | 31,142 |
| May 15, 2026 | 50.26 | 50.30 | 50.26 | 50.30 | 50.04 | 0.05% | 238 |
| May 14, 2026 | 50.29 | 50.29 | 50.27 | 50.27 | 50.02 | 0.02% | 2,776 |
| May 13, 2026 | 50.22 | 50.29 | 50.22 | 50.26 | 50.01 | 0.02% | 3,861 |
| May 12, 2026 | 50.26 | 50.28 | 50.23 | 50.25 | 50.00 | 0.06% | 2,079 |
| May 11, 2026 | 50.23 | 50.23 | 50.22 | 50.22 | 49.97 | -0.02% | 506 |
| May 8, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 49.98 | -0.01% | 2,601 |
| May 7, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 49.98 | 0.04% | 91 |
| May 6, 2026 | 50.23 | 50.23 | 50.21 | 50.22 | 49.96 | 0.01% | 1,325 |
| May 5, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 49.96 | 0.03% | 229 |
| May 4, 2026 | 50.16 | 50.20 | 50.16 | 50.20 | 49.94 | 0.01% | 1,023 |
| May 1, 2026 | 50.18 | 50.21 | 50.18 | 50.19 | 49.94 | 0.05% | 1,290 |
| Apr 30, 2026 | 50.17 | 50.18 | 50.12 | 50.17 | 49.91 | 0.17% | 1,779 |
| Apr 29, 2026 | 50.02 | 50.09 | 50.02 | 50.08 | 49.83 | 0.07% | 1,949 |
| Apr 28, 2026 | 50.32 | 50.32 | 50.31 | 50.31 | 49.80 | 0.02% | 138 |
| Apr 27, 2026 | 50.30 | 50.30 | 50.29 | 50.30 | 49.79 | -0.01% | 888 |
| Apr 24, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.79 | 0.05% | 279 |
| Apr 23, 2026 | 50.27 | 50.28 | 50.22 | 50.28 | 49.77 | 0.06% | 1,838 |
| Apr 22, 2026 | 50.26 | 50.26 | 49.96 | 50.25 | 49.74 | -0.07% | 11,689 |
| Apr 21, 2026 | 50.19 | 50.28 | 50.19 | 50.28 | 49.77 | 0.19% | 2,713 |
| Apr 20, 2026 | 50.21 | 50.21 | 50.18 | 50.19 | 49.68 | -0.07% | 405 |
| Apr 17, 2026 | 50.13 | 50.22 | 50.10 | 50.22 | 49.71 | 0.30% | 770 |
| Apr 16, 2026 | 50.11 | 50.11 | 50.07 | 50.07 | 49.56 | -0.04% | 4,627 |
| Apr 15, 2026 | 50.10 | 50.10 | 50.09 | 50.09 | 49.58 | 0.04% | 964 |
| Apr 14, 2026 | 50.07 | 50.07 | 50.04 | 50.07 | 49.56 | 0.08% | 402 |
| Apr 13, 2026 | 50.06 | 50.07 | 50.02 | 50.03 | 49.52 | 0.02% | 1,235 |
| Apr 10, 2026 | 50.03 | 50.09 | 50.00 | 50.02 | 49.51 | 0.10% | 4,303 |
| Apr 9, 2026 | 50.01 | 50.01 | 49.93 | 49.97 | 49.46 | 0.03% | 2,355 |
| Apr 8, 2026 | 49.95 | 49.98 | 49.89 | 49.96 | 49.45 | 0.18% | 2,380 |
| Apr 7, 2026 | 49.97 | 49.97 | 49.87 | 49.87 | 49.36 | -0.17% | 1,367 |
| Apr 6, 2026 | 49.95 | 49.96 | 49.94 | 49.95 | 49.44 | -0.03% | 33,916 |
| Apr 2, 2026 | 49.94 | 49.98 | 49.94 | 49.97 | 49.46 | -0.01% | 2,630 |
| Apr 1, 2026 | 49.87 | 49.97 | 49.87 | 49.97 | 49.46 | 0.16% | 8,436 |
| Mar 31, 2026 | 49.91 | 49.94 | 49.89 | 49.89 | 49.38 | -0.02% | 6,576 |
| Mar 30, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.39 | 0.10% | 294 |
| Mar 27, 2026 | 50.11 | 50.11 | 50.05 | 50.05 | 49.35 | -0.01% | 553 |
| Mar 26, 2026 | 50.09 | 50.09 | 50.06 | 50.06 | 49.35 | 0.02% | 969 |
| Mar 25, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.34 | -0.03% | 99 |
| Mar 24, 2026 | 50.02 | 50.09 | 50.02 | 50.06 | 49.35 | -0.01% | 1,354 |
| Mar 23, 2026 | 50.00 | 50.07 | 50.00 | 50.07 | 49.36 | 0.09% | 2,087 |
| Mar 20, 2026 | 49.99 | 50.02 | 49.99 | 50.02 | 49.32 | 0.04% | 314 |
| Mar 19, 2026 | 50.02 | 50.02 | 49.99 | 50.00 | 49.30 | -0.07% | 596 |
| Mar 18, 2026 | 50.00 | 50.06 | 50.00 | 50.04 | 49.33 | 0.04% | 1,466 |
| Mar 17, 2026 | 50.00 | 50.02 | 50.00 | 50.02 | 49.31 | 0.06% | 518 |
| Mar 16, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.28 | 0.01% | 229 |
| Mar 13, 2026 | 50.05 | 50.05 | 49.98 | 49.98 | 49.28 | -0.16% | 356 |
| Mar 12, 2026 | 49.99 | 50.06 | 49.98 | 50.06 | 49.35 | 0.02% | 1,370 |
| Mar 11, 2026 | 49.98 | 50.05 | 49.94 | 50.05 | 49.35 | 0.27% | 805 |
| Mar 10, 2026 | 49.86 | 49.92 | 49.86 | 49.92 | 49.21 | 0.14% | 1,900 |
| Mar 9, 2026 | 49.88 | 49.90 | 49.85 | 49.85 | 49.14 | -0.12% | 5,396 |
| Mar 6, 2026 | 49.91 | 49.97 | 49.91 | 49.91 | 49.20 | - | 5,029 |
| Mar 5, 2026 | 49.97 | 50.03 | 49.72 | 49.91 | 49.20 | -0.04% | 13,640 |
| Mar 4, 2026 | 49.95 | 49.95 | 49.93 | 49.93 | 49.22 | -0.05% | 1,388 |
| Mar 3, 2026 | 49.96 | 50.00 | 49.95 | 49.95 | 49.25 | -0.12% | 626 |
| Mar 2, 2026 | 50.03 | 50.04 | 49.98 | 50.01 | 49.31 | 0.05% | 1,806 |
| Feb 27, 2026 | 50.15 | 50.15 | 49.99 | 49.99 | 49.28 | -0.30% | 4,234 |
| Feb 26, 2026 | 50.14 | 50.15 | 50.14 | 50.14 | 49.43 | 0.04% | 578 |
| Feb 25, 2026 | 50.22 | 50.22 | 50.19 | 50.19 | 49.41 | 0.01% | 2,096 |
| Feb 24, 2026 | 50.27 | 50.27 | 50.15 | 50.18 | 49.40 | 0.03% | 5,013 |
| Feb 23, 2026 | 50.16 | 50.18 | 50.15 | 50.17 | 49.39 | 0.16% | 14,581 |
| Feb 20, 2026 | 50.17 | 50.17 | 50.09 | 50.09 | 49.31 | -0.12% | 819 |
| Feb 19, 2026 | 50.18 | 50.18 | 50.15 | 50.15 | 49.37 | 0.01% | 1,223 |
| Feb 18, 2026 | 50.05 | 50.17 | 50.04 | 50.14 | 49.36 | -0.01% | 9,675 |
| Feb 17, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.37 | -0.03% | 2,966 |
| Feb 13, 2026 | 50.16 | 50.17 | 50.16 | 50.16 | 49.38 | 0.06% | 686 |