Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
67.34
+0.04 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
67.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.37 | 67.51 | 67.24 | 67.34 | 67.34 | 0.06% | 57,143 |
| Dec 4, 2025 | 67.52 | 67.52 | 67.08 | 67.30 | 67.30 | -0.24% | 78,074 |
| Dec 3, 2025 | 67.17 | 67.56 | 67.17 | 67.46 | 67.46 | 0.19% | 75,658 |
| Dec 2, 2025 | 67.40 | 67.42 | 67.15 | 67.33 | 67.33 | - | 84,344 |
| Dec 1, 2025 | 67.55 | 67.64 | 67.23 | 67.33 | 67.33 | -0.81% | 88,377 |
| Nov 28, 2025 | 67.55 | 67.93 | 67.55 | 67.88 | 67.88 | 0.61% | 25,343 |
| Nov 26, 2025 | 67.29 | 67.71 | 67.28 | 67.47 | 67.47 | 0.37% | 237,831 |
| Nov 25, 2025 | 66.54 | 67.27 | 66.47 | 67.22 | 67.22 | 1.31% | 102,578 |
| Nov 24, 2025 | 65.98 | 66.44 | 65.98 | 66.35 | 66.35 | 1.10% | 84,781 |
| Nov 21, 2025 | 65.15 | 66.08 | 65.15 | 65.63 | 65.63 | 0.94% | 135,540 |
| Nov 20, 2025 | 65.98 | 66.33 | 64.91 | 65.02 | 65.02 | -0.63% | 102,139 |
| Nov 19, 2025 | 65.29 | 65.73 | 65.15 | 65.43 | 65.43 | 0.08% | 102,436 |
| Nov 18, 2025 | 65.43 | 65.67 | 64.96 | 65.38 | 65.38 | -0.49% | 134,563 |
| Nov 17, 2025 | 66.02 | 66.23 | 65.46 | 65.70 | 65.70 | -0.61% | 53,946 |
| Nov 14, 2025 | 65.68 | 66.36 | 65.68 | 66.10 | 66.10 | -0.12% | 79,090 |
| Nov 13, 2025 | 66.62 | 66.76 | 66.05 | 66.18 | 66.18 | -0.72% | 82,757 |
| Nov 12, 2025 | 66.76 | 66.80 | 66.60 | 66.66 | 66.66 | -0.04% | 73,512 |
| Nov 11, 2025 | 66.15 | 66.72 | 66.15 | 66.69 | 66.69 | 0.76% | 93,099 |
| Nov 10, 2025 | 65.77 | 66.21 | 65.66 | 66.19 | 66.19 | 0.96% | 80,778 |
| Nov 7, 2025 | 65.36 | 65.56 | 64.97 | 65.56 | 65.56 | 0.23% | 125,383 |
| Nov 6, 2025 | 65.61 | 65.63 | 65.26 | 65.41 | 65.41 | -0.38% | 106,137 |
| Nov 5, 2025 | 65.43 | 65.89 | 65.43 | 65.66 | 65.66 | 0.21% | 67,623 |
| Nov 4, 2025 | 65.18 | 65.57 | 65.18 | 65.52 | 65.52 | - | 90,557 |
| Nov 3, 2025 | 65.90 | 65.94 | 65.29 | 65.52 | 65.52 | -0.47% | 100,187 |
| Oct 31, 2025 | 66.08 | 66.08 | 65.58 | 65.83 | 65.83 | -0.02% | 85,667 |
| Oct 30, 2025 | 65.94 | 66.19 | 65.77 | 65.84 | 65.84 | -0.32% | 111,369 |
| Oct 29, 2025 | 66.41 | 66.41 | 65.78 | 66.05 | 66.05 | -0.53% | 111,526 |
| Oct 28, 2025 | 66.68 | 66.70 | 66.40 | 66.40 | 66.40 | -0.20% | 93,059 |
| Oct 27, 2025 | 66.38 | 66.58 | 66.23 | 66.53 | 66.53 | 0.85% | 92,938 |
| Oct 24, 2025 | 66.03 | 66.19 | 65.93 | 65.97 | 65.97 | 0.35% | 100,366 |
| Oct 23, 2025 | 65.61 | 65.86 | 65.56 | 65.74 | 65.74 | 0.12% | 85,187 |
| Oct 22, 2025 | 65.93 | 65.97 | 65.48 | 65.66 | 65.66 | -0.26% | 57,055 |
| Oct 21, 2025 | 65.84 | 65.99 | 65.81 | 65.83 | 65.83 | -0.06% | 91,042 |
| Oct 20, 2025 | 65.44 | 65.91 | 65.44 | 65.87 | 65.87 | 0.93% | 65,486 |
| Oct 17, 2025 | 64.79 | 65.32 | 64.76 | 65.26 | 65.26 | 0.83% | 90,654 |
| Oct 16, 2025 | 65.36 | 65.42 | 64.55 | 64.72 | 64.72 | -0.99% | 78,429 |
| Oct 15, 2025 | 65.54 | 65.83 | 64.98 | 65.37 | 65.37 | 0.15% | 62,761 |
| Oct 14, 2025 | 64.67 | 65.51 | 64.64 | 65.27 | 65.27 | 0.25% | 98,094 |
| Oct 13, 2025 | 65.00 | 65.28 | 64.84 | 65.11 | 65.11 | 0.87% | 93,744 |
| Oct 10, 2025 | 65.84 | 66.02 | 64.51 | 64.55 | 64.55 | -1.85% | 86,200 |
| Oct 9, 2025 | 66.15 | 66.17 | 65.60 | 65.77 | 65.77 | -0.65% | 129,458 |
| Oct 8, 2025 | 66.08 | 66.23 | 65.99 | 66.20 | 66.20 | 0.17% | 86,588 |
| Oct 7, 2025 | 66.16 | 66.16 | 65.88 | 66.09 | 66.09 | 0.08% | 67,128 |
| Oct 6, 2025 | 66.09 | 66.16 | 65.91 | 66.04 | 66.04 | 0.08% | 142,288 |
| Oct 3, 2025 | 65.95 | 66.36 | 65.95 | 65.99 | 65.99 | 0.09% | 81,994 |
| Oct 2, 2025 | 65.97 | 65.99 | 65.71 | 65.93 | 65.93 | - | 87,837 |
| Oct 1, 2025 | 65.59 | 66.04 | 65.59 | 65.93 | 65.93 | 0.09% | 77,541 |
| Sep 30, 2025 | 65.43 | 65.88 | 65.40 | 65.87 | 65.87 | 0.46% | 71,449 |
| Sep 29, 2025 | 65.75 | 65.75 | 65.37 | 65.57 | 65.57 | -0.06% | 95,009 |
| Sep 26, 2025 | 65.37 | 65.63 | 65.28 | 65.61 | 65.61 | 0.57% | 108,422 |
| Sep 25, 2025 | 65.37 | 65.37 | 64.95 | 65.24 | 65.24 | -0.35% | 129,216 |
| Sep 24, 2025 | 65.66 | 65.66 | 65.38 | 65.47 | 65.47 | -0.23% | 75,698 |
| Sep 23, 2025 | 65.71 | 65.80 | 65.44 | 65.62 | 65.62 | -0.24% | 78,981 |
| Sep 22, 2025 | 65.56 | 65.85 | 65.56 | 65.78 | 65.78 | 0.09% | 101,264 |
| Sep 19, 2025 | 65.70 | 65.78 | 65.40 | 65.72 | 65.72 | 0.08% | 77,482 |
| Sep 18, 2025 | 65.82 | 65.93 | 65.66 | 65.67 | 65.45 | -0.15% | 83,499 |
| Sep 17, 2025 | 65.73 | 65.95 | 65.44 | 65.77 | 65.55 | 0.23% | 113,981 |
| Sep 16, 2025 | 65.73 | 65.82 | 65.62 | 65.62 | 65.40 | -0.17% | 83,970 |
| Sep 15, 2025 | 65.68 | 65.88 | 65.67 | 65.73 | 65.51 | 0.12% | 76,302 |
| Sep 12, 2025 | 65.75 | 65.83 | 65.61 | 65.65 | 65.43 | -0.29% | 60,803 |
| Sep 11, 2025 | 65.33 | 65.87 | 65.31 | 65.84 | 65.62 | 0.92% | 83,415 |
| Sep 10, 2025 | 65.48 | 65.48 | 65.06 | 65.24 | 65.02 | -0.24% | 149,598 |
| Sep 9, 2025 | 65.29 | 65.44 | 65.16 | 65.40 | 65.18 | 0.21% | 72,174 |
| Sep 8, 2025 | 65.26 | 65.35 | 65.08 | 65.26 | 65.04 | 0.20% | 84,958 |
| Sep 5, 2025 | 65.66 | 65.67 | 64.95 | 65.13 | 64.91 | -0.26% | 101,062 |
| Sep 4, 2025 | 64.96 | 65.30 | 64.90 | 65.30 | 65.08 | 0.65% | 69,913 |
| Sep 3, 2025 | 64.68 | 64.88 | 64.53 | 64.88 | 64.66 | 0.54% | 85,507 |
| Sep 2, 2025 | 64.27 | 64.53 | 64.06 | 64.53 | 64.31 | -0.34% | 157,696 |
| Aug 29, 2025 | 64.82 | 64.90 | 64.62 | 64.75 | 64.53 | -0.12% | 84,779 |
| Aug 28, 2025 | 64.69 | 64.91 | 64.61 | 64.83 | 64.61 | 0.29% | 76,461 |
| Aug 27, 2025 | 64.41 | 64.74 | 64.41 | 64.64 | 64.42 | 0.22% | 63,867 |
| Aug 26, 2025 | 64.29 | 64.50 | 64.26 | 64.50 | 64.28 | 0.19% | 99,773 |
| Aug 25, 2025 | 64.67 | 64.70 | 64.33 | 64.37 | 64.16 | -0.63% | 68,605 |
| Aug 22, 2025 | 64.44 | 64.92 | 64.44 | 64.78 | 64.56 | 0.93% | 90,390 |
| Aug 21, 2025 | 64.14 | 64.31 | 64.04 | 64.18 | 63.97 | -0.25% | 79,218 |
| Aug 20, 2025 | 64.37 | 64.42 | 64.05 | 64.34 | 64.13 | 0.05% | 83,745 |
| Aug 19, 2025 | 64.24 | 64.48 | 64.12 | 64.31 | 64.10 | 0.09% | 60,450 |
| Aug 18, 2025 | 64.27 | 64.35 | 64.16 | 64.25 | 64.04 | -0.06% | 71,765 |
| Aug 15, 2025 | 64.51 | 64.51 | 64.29 | 64.29 | 64.08 | -0.11% | 74,353 |
| Aug 14, 2025 | 64.26 | 64.42 | 64.14 | 64.36 | 64.15 | -0.05% | 65,524 |
| Aug 13, 2025 | 64.10 | 64.39 | 64.10 | 64.39 | 64.18 | 0.72% | 60,057 |
| Aug 12, 2025 | 63.66 | 63.93 | 63.66 | 63.93 | 63.72 | 0.60% | 61,461 |
| Aug 11, 2025 | 63.69 | 63.76 | 63.43 | 63.55 | 63.34 | -0.24% | 63,461 |
| Aug 8, 2025 | 63.40 | 63.76 | 63.40 | 63.70 | 63.49 | 0.55% | 72,345 |
| Aug 7, 2025 | 63.60 | 63.60 | 63.05 | 63.35 | 63.14 | 0.08% | 66,666 |
| Aug 6, 2025 | 62.97 | 63.45 | 62.92 | 63.30 | 63.09 | 0.67% | 62,120 |
| Aug 5, 2025 | 63.10 | 63.19 | 62.81 | 62.88 | 62.67 | -0.30% | 72,080 |
| Aug 4, 2025 | 62.61 | 63.14 | 62.61 | 63.07 | 62.86 | 1.01% | 112,580 |
| Aug 1, 2025 | 62.71 | 62.89 | 62.23 | 62.44 | 62.23 | -1.06% | 65,394 |
| Jul 31, 2025 | 63.64 | 63.68 | 62.99 | 63.11 | 62.90 | -0.50% | 107,988 |
| Jul 30, 2025 | 63.69 | 63.72 | 63.13 | 63.43 | 63.22 | -0.28% | 78,242 |
| Jul 29, 2025 | 63.77 | 63.78 | 63.50 | 63.61 | 63.40 | -0.09% | 75,369 |
| Jul 28, 2025 | 64.01 | 64.01 | 63.62 | 63.67 | 63.46 | -0.53% | 82,381 |
| Jul 25, 2025 | 63.88 | 64.07 | 63.80 | 64.01 | 63.80 | 0.42% | 87,796 |
| Jul 24, 2025 | 63.81 | 64.01 | 63.74 | 63.74 | 63.53 | 0.06% | 64,398 |
| Jul 23, 2025 | 63.60 | 63.75 | 63.41 | 63.70 | 63.49 | 0.08% | 86,590 |
| Jul 22, 2025 | 63.29 | 63.65 | 63.29 | 63.65 | 63.44 | 0.57% | 75,094 |
| Jul 21, 2025 | 63.20 | 63.60 | 63.20 | 63.29 | 63.08 | 0.29% | 97,189 |
| Jul 18, 2025 | 63.44 | 63.44 | 63.04 | 63.11 | 62.90 | -0.13% | 83,241 |
| Jul 17, 2025 | 63.04 | 63.30 | 62.97 | 63.19 | 62.98 | 0.43% | 84,386 |