Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
68.10
+0.20 (0.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.18 | 68.23 | 67.89 | 68.10 | 68.10 | 0.29% | 88,970 |
| Apr 27, 2026 | 68.05 | 68.29 | 67.90 | 67.90 | 67.90 | -0.47% | 256,084 |
| Apr 24, 2026 | 68.61 | 68.61 | 67.97 | 68.22 | 68.22 | -0.50% | 40,904 |
| Apr 23, 2026 | 68.33 | 68.71 | 68.14 | 68.56 | 68.56 | 0.34% | 51,363 |
| Apr 22, 2026 | 68.26 | 68.40 | 68.07 | 68.33 | 68.33 | 0.50% | 34,237 |
| Apr 21, 2026 | 68.61 | 68.61 | 67.86 | 67.99 | 67.99 | -0.76% | 51,977 |
| Apr 20, 2026 | 68.60 | 68.72 | 68.34 | 68.51 | 68.51 | -0.17% | 42,294 |
| Apr 17, 2026 | 68.25 | 68.80 | 68.19 | 68.63 | 68.63 | 0.93% | 59,987 |
| Apr 16, 2026 | 67.76 | 68.00 | 67.72 | 68.00 | 68.00 | 0.46% | 52,540 |
| Apr 15, 2026 | 67.42 | 67.73 | 67.26 | 67.69 | 67.69 | 0.50% | 45,508 |
| Apr 14, 2026 | 67.02 | 67.36 | 67.02 | 67.35 | 67.35 | 0.39% | 61,312 |
| Apr 13, 2026 | 66.40 | 67.09 | 66.28 | 67.09 | 67.09 | 0.96% | 51,257 |
| Apr 10, 2026 | 66.98 | 66.98 | 66.41 | 66.45 | 66.45 | -0.66% | 38,040 |
| Apr 9, 2026 | 66.54 | 67.00 | 66.48 | 66.89 | 66.89 | 0.42% | 32,280 |
| Apr 8, 2026 | 66.57 | 66.61 | 66.27 | 66.61 | 66.61 | 1.63% | 40,247 |
| Apr 7, 2026 | 65.52 | 65.54 | 65.09 | 65.54 | 65.54 | -0.02% | 40,252 |
| Apr 6, 2026 | 65.09 | 65.55 | 65.08 | 65.55 | 65.55 | 0.58% | 90,903 |
| Apr 2, 2026 | 64.56 | 65.31 | 64.42 | 65.17 | 65.17 | 0.42% | 83,696 |
| Apr 1, 2026 | 64.92 | 65.17 | 64.82 | 64.90 | 64.90 | 0.48% | 92,678 |
| Mar 31, 2026 | 64.13 | 64.76 | 63.86 | 64.59 | 64.59 | 1.64% | 147,348 |
| Mar 30, 2026 | 63.96 | 64.01 | 63.37 | 63.55 | 63.55 | 0.11% | 193,114 |
| Mar 27, 2026 | 64.31 | 64.31 | 63.36 | 63.48 | 63.48 | -1.43% | 113,505 |
| Mar 26, 2026 | 64.61 | 65.03 | 64.38 | 64.40 | 64.40 | -0.66% | 82,592 |
| Mar 25, 2026 | 65.01 | 65.17 | 64.60 | 64.83 | 64.83 | 0.45% | 72,566 |
| Mar 24, 2026 | 64.48 | 64.94 | 64.36 | 64.54 | 64.54 | -0.25% | 103,817 |
| Mar 23, 2026 | 65.04 | 65.32 | 64.70 | 64.70 | 64.70 | 0.53% | 620,562 |
| Mar 20, 2026 | 64.83 | 64.91 | 64.15 | 64.36 | 64.36 | -1.24% | 72,554 |
| Mar 19, 2026 | 65.05 | 65.44 | 64.94 | 65.17 | 64.89 | -0.17% | 63,445 |
| Mar 18, 2026 | 66.19 | 66.22 | 65.28 | 65.28 | 65.00 | -1.75% | 31,722 |
| Mar 17, 2026 | 66.72 | 66.86 | 66.44 | 66.44 | 66.16 | 0.03% | 33,955 |
| Mar 16, 2026 | 66.34 | 66.60 | 66.28 | 66.42 | 66.14 | 0.73% | 163,131 |
| Mar 13, 2026 | 66.44 | 66.73 | 65.90 | 65.94 | 65.66 | -0.35% | 56,120 |
| Mar 12, 2026 | 66.50 | 66.62 | 66.15 | 66.17 | 65.89 | -1.08% | 181,606 |
| Mar 11, 2026 | 67.06 | 67.06 | 66.67 | 66.89 | 66.60 | -0.30% | 45,348 |
| Mar 10, 2026 | 67.34 | 67.55 | 66.95 | 67.09 | 66.80 | -0.52% | 37,756 |
| Mar 9, 2026 | 66.89 | 67.61 | 66.49 | 67.44 | 67.15 | 0.09% | 43,057 |
| Mar 6, 2026 | 67.22 | 67.47 | 66.91 | 67.38 | 67.09 | -0.43% | 54,040 |
| Mar 5, 2026 | 67.89 | 67.98 | 67.38 | 67.67 | 67.38 | -0.46% | 61,048 |
| Mar 4, 2026 | 67.85 | 68.20 | 67.55 | 67.98 | 67.69 | 0.10% | 111,480 |
| Mar 3, 2026 | 67.37 | 67.98 | 66.99 | 67.91 | 67.62 | -0.38% | 36,483 |
| Mar 2, 2026 | 67.95 | 68.45 | 67.79 | 68.17 | 67.88 | -0.39% | 44,623 |
| Feb 27, 2026 | 67.70 | 68.44 | 67.70 | 68.44 | 68.15 | 0.46% | 32,889 |
| Feb 26, 2026 | 68.12 | 68.20 | 67.69 | 68.13 | 67.84 | 0.21% | 25,247 |
| Feb 25, 2026 | 68.00 | 68.06 | 67.82 | 67.99 | 67.70 | 0.18% | 35,117 |
| Feb 24, 2026 | 67.59 | 67.96 | 67.55 | 67.87 | 67.58 | 0.31% | 101,280 |
| Feb 23, 2026 | 68.09 | 68.32 | 67.61 | 67.66 | 67.37 | -0.72% | 57,954 |
| Feb 20, 2026 | 67.73 | 68.24 | 67.73 | 68.15 | 67.86 | 0.53% | 33,021 |
| Feb 19, 2026 | 67.76 | 68.00 | 67.66 | 67.79 | 67.50 | -0.21% | 33,318 |
| Feb 18, 2026 | 67.80 | 67.99 | 67.63 | 67.93 | 67.64 | 0.32% | 48,123 |
| Feb 17, 2026 | 67.59 | 67.81 | 67.30 | 67.71 | 67.42 | 0.18% | 144,367 |
| Feb 13, 2026 | 67.58 | 67.98 | 67.49 | 67.59 | 67.30 | 0.09% | 40,539 |
| Feb 12, 2026 | 68.46 | 68.49 | 67.53 | 67.53 | 67.24 | -1.21% | 49,052 |
| Feb 11, 2026 | 68.56 | 68.56 | 68.17 | 68.36 | 68.07 | 0.04% | 48,251 |
| Feb 10, 2026 | 68.52 | 68.71 | 68.33 | 68.33 | 68.04 | -0.15% | 45,323 |
| Feb 9, 2026 | 68.44 | 68.60 | 68.15 | 68.43 | 68.14 | -0.07% | 194,210 |
| Feb 6, 2026 | 68.09 | 68.61 | 68.08 | 68.48 | 68.19 | 0.84% | 45,657 |
| Feb 5, 2026 | 68.08 | 68.28 | 67.81 | 67.91 | 67.62 | -0.88% | 45,606 |
| Feb 4, 2026 | 68.51 | 68.66 | 68.26 | 68.51 | 68.22 | 0.35% | 47,953 |
| Feb 3, 2026 | 68.51 | 68.71 | 67.89 | 68.27 | 67.98 | -0.55% | 64,039 |
| Feb 2, 2026 | 67.99 | 68.69 | 67.99 | 68.65 | 68.36 | 0.90% | 90,813 |
| Jan 30, 2026 | 67.86 | 68.12 | 67.57 | 68.04 | 67.75 | -0.01% | 61,797 |
| Jan 29, 2026 | 68.15 | 68.20 | 67.50 | 68.05 | 67.76 | 0.01% | 58,276 |
| Jan 28, 2026 | 68.13 | 68.20 | 67.93 | 68.04 | 67.75 | -0.28% | 38,533 |
| Jan 27, 2026 | 68.08 | 68.30 | 68.03 | 68.23 | 67.94 | 0.15% | 76,619 |
| Jan 26, 2026 | 67.70 | 68.19 | 67.70 | 68.13 | 67.84 | 0.93% | 83,824 |
| Jan 23, 2026 | 67.40 | 67.64 | 67.36 | 67.50 | 67.21 | 0.06% | 43,575 |
| Jan 22, 2026 | 67.51 | 67.70 | 67.38 | 67.46 | 67.17 | 0.39% | 41,237 |
| Jan 21, 2026 | 66.86 | 67.46 | 66.69 | 67.20 | 66.91 | 0.79% | 68,932 |
| Jan 20, 2026 | 67.06 | 67.21 | 66.58 | 66.67 | 66.38 | -1.64% | 55,480 |
| Jan 16, 2026 | 67.77 | 67.87 | 67.58 | 67.78 | 67.49 | 0.15% | 70,467 |
| Jan 15, 2026 | 67.97 | 67.97 | 67.67 | 67.68 | 67.39 | -0.09% | 50,306 |
| Jan 14, 2026 | 67.59 | 67.78 | 67.40 | 67.74 | 67.45 | -0.06% | 54,898 |
| Jan 13, 2026 | 68.03 | 68.03 | 67.53 | 67.78 | 67.49 | -0.26% | 67,555 |
| Jan 12, 2026 | 67.72 | 68.01 | 67.72 | 67.96 | 67.67 | 0.27% | 81,117 |
| Jan 9, 2026 | 67.54 | 67.96 | 67.54 | 67.78 | 67.49 | 0.50% | 46,681 |
| Jan 8, 2026 | 67.10 | 67.53 | 67.10 | 67.44 | 67.15 | 0.54% | 66,152 |
| Jan 7, 2026 | 67.32 | 67.54 | 67.08 | 67.08 | 66.79 | -0.46% | 65,038 |
| Jan 6, 2026 | 66.79 | 67.39 | 66.79 | 67.39 | 67.10 | 0.84% | 68,766 |
| Jan 5, 2026 | 66.78 | 66.99 | 66.73 | 66.83 | 66.54 | 0.15% | 200,693 |
| Jan 2, 2026 | 66.95 | 67.00 | 66.40 | 66.73 | 66.44 | -0.03% | 78,635 |
| Dec 31, 2025 | 67.24 | 67.24 | 66.75 | 66.75 | 66.46 | -0.73% | 51,018 |
| Dec 30, 2025 | 67.27 | 67.42 | 67.19 | 67.24 | 66.95 | -0.03% | 45,719 |
| Dec 29, 2025 | 67.24 | 67.40 | 67.16 | 67.26 | 66.97 | -0.24% | 105,330 |
| Dec 26, 2025 | 67.38 | 67.44 | 67.23 | 67.42 | 67.13 | 0.09% | 75,289 |
| Dec 24, 2025 | 67.10 | 67.44 | 67.10 | 67.36 | 67.07 | 0.37% | 17,802 |
| Dec 23, 2025 | 66.84 | 67.17 | 66.84 | 67.11 | 66.82 | 0.28% | 95,495 |
| Dec 22, 2025 | 66.76 | 66.98 | 66.71 | 66.92 | 66.63 | 0.59% | 87,946 |
| Dec 19, 2025 | 66.44 | 66.74 | 66.44 | 66.53 | 66.25 | -0.05% | 123,290 |
| Dec 18, 2025 | 66.67 | 66.93 | 66.44 | 66.56 | 66.06 | 0.35% | 106,746 |
| Dec 17, 2025 | 66.75 | 66.80 | 66.33 | 66.33 | 65.83 | -0.41% | 54,828 |
| Dec 16, 2025 | 66.83 | 66.84 | 66.37 | 66.60 | 66.10 | -0.67% | 63,717 |
| Dec 15, 2025 | 67.22 | 67.22 | 66.78 | 67.05 | 66.54 | 0.10% | 78,375 |
| Dec 12, 2025 | 67.37 | 67.37 | 66.86 | 66.98 | 66.47 | -0.70% | 95,674 |
| Dec 11, 2025 | 67.17 | 67.52 | 67.09 | 67.45 | 66.94 | 0.54% | 107,618 |
| Dec 10, 2025 | 66.67 | 67.26 | 66.62 | 67.09 | 66.58 | 0.46% | 36,317 |
| Dec 9, 2025 | 66.97 | 67.14 | 66.73 | 66.78 | 66.27 | -0.30% | 207,770 |
| Dec 8, 2025 | 67.37 | 67.37 | 66.89 | 66.98 | 66.47 | -0.53% | 485,092 |
| Dec 5, 2025 | 67.37 | 67.51 | 67.24 | 67.34 | 66.83 | 0.06% | 57,143 |
| Dec 4, 2025 | 67.52 | 67.52 | 67.08 | 67.30 | 66.79 | -0.24% | 78,074 |
| Dec 3, 2025 | 67.17 | 67.56 | 67.17 | 67.46 | 66.95 | 0.19% | 75,663 |