Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
67.67
-0.31 (-0.46%)
Mar 5, 2026, 4:00 PM EST - Market closed
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 67.89 | 67.98 | 67.38 | 67.67 | 67.67 | -0.46% | 61,048 |
| Mar 4, 2026 | 67.85 | 68.20 | 67.55 | 67.98 | 67.98 | 0.10% | 111,480 |
| Mar 3, 2026 | 67.37 | 67.98 | 66.99 | 67.91 | 67.91 | -0.38% | 36,475 |
| Mar 2, 2026 | 67.95 | 68.45 | 67.79 | 68.17 | 68.17 | -0.39% | 44,623 |
| Feb 27, 2026 | 67.70 | 68.44 | 67.70 | 68.44 | 68.44 | 0.46% | 32,888 |
| Feb 26, 2026 | 68.12 | 68.20 | 67.69 | 68.13 | 68.13 | 0.21% | 25,147 |
| Feb 25, 2026 | 68.00 | 68.06 | 67.82 | 67.99 | 67.99 | 0.18% | 35,117 |
| Feb 24, 2026 | 67.59 | 67.96 | 67.55 | 67.87 | 67.87 | 0.31% | 101,280 |
| Feb 23, 2026 | 68.09 | 68.32 | 67.61 | 67.66 | 67.66 | -0.72% | 57,754 |
| Feb 20, 2026 | 67.73 | 68.24 | 67.73 | 68.15 | 68.15 | 0.53% | 33,021 |
| Feb 19, 2026 | 67.76 | 68.00 | 67.66 | 67.79 | 67.79 | -0.21% | 33,318 |
| Feb 18, 2026 | 67.80 | 67.99 | 67.63 | 67.93 | 67.93 | 0.32% | 48,123 |
| Feb 17, 2026 | 67.59 | 67.81 | 67.30 | 67.71 | 67.71 | 0.18% | 144,367 |
| Feb 13, 2026 | 67.58 | 67.98 | 67.49 | 67.59 | 67.59 | 0.09% | 40,539 |
| Feb 12, 2026 | 68.46 | 68.49 | 67.53 | 67.53 | 67.53 | -1.21% | 49,027 |
| Feb 11, 2026 | 68.56 | 68.56 | 68.17 | 68.36 | 68.36 | 0.04% | 48,251 |
| Feb 10, 2026 | 68.52 | 68.71 | 68.33 | 68.33 | 68.33 | -0.15% | 45,323 |
| Feb 9, 2026 | 68.44 | 68.60 | 68.15 | 68.43 | 68.43 | -0.07% | 194,210 |
| Feb 6, 2026 | 68.09 | 68.61 | 68.08 | 68.48 | 68.48 | 0.84% | 45,656 |
| Feb 5, 2026 | 68.08 | 68.28 | 67.81 | 67.91 | 67.91 | -0.88% | 45,598 |
| Feb 4, 2026 | 68.51 | 68.66 | 68.26 | 68.51 | 68.51 | 0.35% | 47,946 |
| Feb 3, 2026 | 68.51 | 68.71 | 67.89 | 68.27 | 68.27 | -0.55% | 64,029 |
| Feb 2, 2026 | 67.99 | 68.69 | 67.99 | 68.65 | 68.65 | 0.90% | 90,813 |
| Jan 30, 2026 | 67.86 | 68.12 | 67.57 | 68.04 | 68.04 | -0.01% | 61,797 |
| Jan 29, 2026 | 68.15 | 68.20 | 67.50 | 68.05 | 68.05 | 0.01% | 58,276 |
| Jan 28, 2026 | 68.13 | 68.20 | 67.93 | 68.04 | 68.04 | -0.28% | 38,533 |
| Jan 27, 2026 | 68.08 | 68.30 | 68.03 | 68.23 | 68.23 | 0.15% | 76,545 |
| Jan 26, 2026 | 67.70 | 68.19 | 67.70 | 68.13 | 68.13 | 0.93% | 83,769 |
| Jan 23, 2026 | 67.40 | 67.64 | 67.36 | 67.50 | 67.50 | 0.06% | 43,568 |
| Jan 22, 2026 | 67.51 | 67.70 | 67.38 | 67.46 | 67.46 | 0.39% | 41,237 |
| Jan 21, 2026 | 66.86 | 67.46 | 66.69 | 67.20 | 67.20 | 0.79% | 68,932 |
| Jan 20, 2026 | 67.06 | 67.21 | 66.58 | 66.67 | 66.67 | -1.64% | 55,475 |
| Jan 16, 2026 | 67.77 | 67.87 | 67.58 | 67.78 | 67.78 | 0.15% | 70,417 |
| Jan 15, 2026 | 67.97 | 67.97 | 67.67 | 67.68 | 67.68 | -0.09% | 50,306 |
| Jan 14, 2026 | 67.59 | 67.78 | 67.40 | 67.74 | 67.74 | -0.06% | 54,848 |
| Jan 13, 2026 | 68.03 | 68.03 | 67.53 | 67.78 | 67.78 | -0.26% | 67,155 |
| Jan 12, 2026 | 67.72 | 68.01 | 67.72 | 67.96 | 67.96 | 0.27% | 81,105 |
| Jan 9, 2026 | 67.54 | 67.96 | 67.54 | 67.78 | 67.78 | 0.50% | 46,681 |
| Jan 8, 2026 | 67.10 | 67.53 | 67.10 | 67.44 | 67.44 | 0.54% | 66,152 |
| Jan 7, 2026 | 67.32 | 67.54 | 67.08 | 67.08 | 67.08 | -0.46% | 65,038 |
| Jan 6, 2026 | 66.79 | 67.39 | 66.79 | 67.39 | 67.39 | 0.84% | 68,763 |
| Jan 5, 2026 | 66.78 | 66.99 | 66.73 | 66.83 | 66.83 | 0.15% | 200,689 |
| Jan 2, 2026 | 66.95 | 67.00 | 66.40 | 66.73 | 66.73 | -0.03% | 78,109 |
| Dec 31, 2025 | 67.24 | 67.24 | 66.75 | 66.75 | 66.75 | -0.73% | 51,018 |
| Dec 30, 2025 | 67.27 | 67.42 | 67.19 | 67.24 | 67.24 | -0.03% | 45,719 |
| Dec 29, 2025 | 67.24 | 67.40 | 67.16 | 67.26 | 67.26 | -0.24% | 105,330 |
| Dec 26, 2025 | 67.38 | 67.44 | 67.23 | 67.42 | 67.42 | 0.09% | 75,288 |
| Dec 24, 2025 | 67.10 | 67.44 | 67.10 | 67.36 | 67.36 | 0.37% | 17,759 |
| Dec 23, 2025 | 66.84 | 67.17 | 66.84 | 67.11 | 67.11 | 0.28% | 95,495 |
| Dec 22, 2025 | 66.76 | 66.98 | 66.71 | 66.92 | 66.92 | 0.59% | 87,946 |
| Dec 19, 2025 | 66.44 | 66.74 | 66.44 | 66.53 | 66.53 | -0.05% | 123,290 |
| Dec 18, 2025 | 66.67 | 66.93 | 66.44 | 66.56 | 66.34 | 0.35% | 106,746 |
| Dec 17, 2025 | 66.75 | 66.80 | 66.33 | 66.33 | 66.11 | -0.41% | 54,828 |
| Dec 16, 2025 | 66.83 | 66.84 | 66.37 | 66.60 | 66.38 | -0.67% | 63,717 |
| Dec 15, 2025 | 67.22 | 67.22 | 66.78 | 67.05 | 66.83 | 0.10% | 78,375 |
| Dec 12, 2025 | 67.37 | 67.37 | 66.86 | 66.98 | 66.76 | -0.70% | 95,674 |
| Dec 11, 2025 | 67.17 | 67.52 | 67.09 | 67.45 | 67.23 | 0.54% | 107,618 |
| Dec 10, 2025 | 66.67 | 67.26 | 66.62 | 67.09 | 66.87 | 0.46% | 36,317 |
| Dec 9, 2025 | 66.97 | 67.14 | 66.73 | 66.78 | 66.56 | -0.30% | 207,770 |
| Dec 8, 2025 | 67.37 | 67.37 | 66.89 | 66.98 | 66.76 | -0.53% | 485,092 |
| Dec 5, 2025 | 67.37 | 67.51 | 67.24 | 67.34 | 67.12 | 0.06% | 57,143 |
| Dec 4, 2025 | 67.52 | 67.52 | 67.08 | 67.30 | 67.08 | -0.24% | 78,074 |
| Dec 3, 2025 | 67.17 | 67.56 | 67.17 | 67.46 | 67.24 | 0.19% | 75,663 |
| Dec 2, 2025 | 67.40 | 67.42 | 67.15 | 67.33 | 67.11 | - | 84,344 |
| Dec 1, 2025 | 67.55 | 67.64 | 67.23 | 67.33 | 67.11 | -0.81% | 88,377 |
| Nov 28, 2025 | 67.55 | 67.93 | 67.55 | 67.88 | 67.66 | 0.61% | 25,346 |
| Nov 26, 2025 | 67.29 | 67.71 | 67.28 | 67.47 | 67.25 | 0.37% | 237,840 |
| Nov 25, 2025 | 66.54 | 67.27 | 66.47 | 67.22 | 67.00 | 1.31% | 102,659 |
| Nov 24, 2025 | 65.98 | 66.44 | 65.98 | 66.35 | 66.13 | 1.10% | 84,781 |
| Nov 21, 2025 | 65.15 | 66.08 | 65.15 | 65.63 | 65.41 | 0.94% | 136,818 |
| Nov 20, 2025 | 65.98 | 66.33 | 64.91 | 65.02 | 64.81 | -0.63% | 102,139 |
| Nov 19, 2025 | 65.29 | 65.73 | 65.15 | 65.43 | 65.21 | 0.08% | 102,436 |
| Nov 18, 2025 | 65.43 | 65.67 | 64.96 | 65.38 | 65.16 | -0.49% | 134,563 |
| Nov 17, 2025 | 66.02 | 66.23 | 65.46 | 65.70 | 65.48 | -0.61% | 53,946 |
| Nov 14, 2025 | 65.68 | 66.36 | 65.68 | 66.10 | 65.88 | -0.12% | 79,090 |
| Nov 13, 2025 | 66.62 | 66.76 | 66.05 | 66.18 | 65.96 | -0.72% | 82,757 |
| Nov 12, 2025 | 66.76 | 66.80 | 66.60 | 66.66 | 66.44 | -0.04% | 73,512 |
| Nov 11, 2025 | 66.15 | 66.72 | 66.15 | 66.69 | 66.47 | 0.76% | 93,099 |
| Nov 10, 2025 | 65.77 | 66.21 | 65.66 | 66.19 | 65.97 | 0.96% | 80,778 |
| Nov 7, 2025 | 65.36 | 65.56 | 64.97 | 65.56 | 65.34 | 0.23% | 125,383 |
| Nov 6, 2025 | 65.61 | 65.63 | 65.26 | 65.41 | 65.19 | -0.38% | 106,137 |
| Nov 5, 2025 | 65.43 | 65.89 | 65.43 | 65.66 | 65.44 | 0.21% | 67,623 |
| Nov 4, 2025 | 65.18 | 65.57 | 65.18 | 65.52 | 65.30 | - | 90,557 |
| Nov 3, 2025 | 65.90 | 65.94 | 65.29 | 65.52 | 65.30 | -0.47% | 100,187 |
| Oct 31, 2025 | 66.08 | 66.08 | 65.58 | 65.83 | 65.61 | -0.02% | 85,667 |
| Oct 30, 2025 | 65.94 | 66.19 | 65.77 | 65.84 | 65.62 | -0.32% | 111,369 |
| Oct 29, 2025 | 66.41 | 66.41 | 65.78 | 66.05 | 65.83 | -0.53% | 111,526 |
| Oct 28, 2025 | 66.68 | 66.70 | 66.40 | 66.40 | 66.18 | -0.20% | 93,059 |
| Oct 27, 2025 | 66.38 | 66.58 | 66.23 | 66.53 | 66.31 | 0.85% | 92,938 |
| Oct 24, 2025 | 66.03 | 66.19 | 65.93 | 65.97 | 65.75 | 0.35% | 100,366 |
| Oct 23, 2025 | 65.61 | 65.86 | 65.56 | 65.74 | 65.52 | 0.12% | 85,187 |
| Oct 22, 2025 | 65.93 | 65.97 | 65.48 | 65.66 | 65.44 | -0.26% | 57,055 |
| Oct 21, 2025 | 65.84 | 65.99 | 65.81 | 65.83 | 65.61 | -0.06% | 91,042 |
| Oct 20, 2025 | 65.44 | 65.91 | 65.44 | 65.87 | 65.65 | 0.93% | 65,486 |
| Oct 17, 2025 | 64.79 | 65.32 | 64.76 | 65.26 | 65.04 | 0.83% | 90,654 |
| Oct 16, 2025 | 65.36 | 65.42 | 64.55 | 64.72 | 64.51 | -0.99% | 78,429 |
| Oct 15, 2025 | 65.54 | 65.83 | 64.98 | 65.37 | 65.15 | 0.15% | 62,761 |
| Oct 14, 2025 | 64.67 | 65.51 | 64.64 | 65.27 | 65.06 | 0.25% | 98,094 |
| Oct 13, 2025 | 65.00 | 65.28 | 64.84 | 65.11 | 64.89 | 0.87% | 93,744 |
| Oct 10, 2025 | 65.84 | 66.02 | 64.51 | 64.55 | 64.34 | -1.85% | 86,200 |