Fidelity Low Volatility Factor ETF (FDLO)
NYSEARCA: FDLO · Real-Time Price · USD
67.90
+0.61 (0.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.27 | 68.05 | 67.27 | 67.90 | 67.90 | 0.90% | 26,789 |
| Jun 25, 2026 | 67.76 | 67.97 | 67.28 | 67.29 | 67.29 | -0.89% | 54,961 |
| Jun 24, 2026 | 67.89 | 68.40 | 67.82 | 67.90 | 67.90 | 0.10% | 36,916 |
| Jun 23, 2026 | 67.61 | 68.02 | 67.57 | 67.83 | 67.83 | 0.15% | 37,351 |
| Jun 22, 2026 | 68.09 | 68.28 | 67.65 | 67.73 | 67.73 | -0.75% | 70,283 |
| Jun 18, 2026 | 68.66 | 68.66 | 68.18 | 68.24 | 68.24 | -0.24% | 40,959 |
| Jun 17, 2026 | 69.46 | 69.53 | 68.48 | 68.67 | 68.41 | -1.36% | 34,210 |
| Jun 16, 2026 | 69.66 | 69.88 | 69.53 | 69.62 | 69.35 | -0.04% | 28,065 |
| Jun 15, 2026 | 69.70 | 69.83 | 69.53 | 69.65 | 69.38 | 0.49% | 31,418 |
| Jun 12, 2026 | 69.34 | 69.40 | 68.84 | 69.31 | 69.04 | 0.43% | 53,043 |
| Jun 11, 2026 | 68.76 | 69.30 | 68.46 | 69.01 | 68.74 | 0.54% | 22,630 |
| Jun 10, 2026 | 69.06 | 69.22 | 68.64 | 68.64 | 68.38 | -0.77% | 97,116 |
| Jun 9, 2026 | 69.18 | 69.43 | 68.48 | 69.17 | 68.90 | 0.19% | 27,546 |
| Jun 8, 2026 | 69.63 | 69.71 | 69.03 | 69.04 | 68.77 | -0.68% | 58,787 |
| Jun 5, 2026 | 70.06 | 70.17 | 69.41 | 69.51 | 69.24 | -0.76% | 42,432 |
| Jun 4, 2026 | 69.99 | 70.22 | 69.91 | 70.04 | 69.77 | 0.36% | 66,231 |
| Jun 3, 2026 | 70.18 | 70.23 | 69.76 | 69.79 | 69.52 | -0.85% | 137,751 |
| Jun 2, 2026 | 70.12 | 70.40 | 69.90 | 70.39 | 70.12 | 0.11% | 42,246 |
| Jun 1, 2026 | 70.37 | 70.40 | 70.19 | 70.31 | 70.04 | -0.17% | 39,292 |
| May 29, 2026 | 70.48 | 70.50 | 70.31 | 70.43 | 70.16 | 0.03% | 83,261 |
| May 28, 2026 | 70.22 | 70.50 | 70.07 | 70.41 | 70.14 | 0.38% | 39,348 |
| May 27, 2026 | 70.15 | 70.52 | 70.12 | 70.14 | 69.87 | -0.01% | 53,106 |
| May 26, 2026 | 70.43 | 70.45 | 70.11 | 70.15 | 69.88 | -0.16% | 74,917 |
| May 22, 2026 | 70.07 | 70.42 | 70.07 | 70.26 | 69.99 | 0.59% | 54,256 |
| May 21, 2026 | 69.45 | 69.92 | 69.22 | 69.85 | 69.58 | 0.32% | 28,915 |
| May 20, 2026 | 69.36 | 69.70 | 69.24 | 69.62 | 69.35 | 0.19% | 33,165 |
| May 19, 2026 | 69.68 | 69.85 | 69.48 | 69.49 | 69.22 | -0.50% | 51,307 |
| May 18, 2026 | 69.20 | 69.84 | 69.18 | 69.84 | 69.57 | 0.82% | 58,875 |
| May 15, 2026 | 69.51 | 69.51 | 69.16 | 69.27 | 69.00 | -0.42% | 68,781 |
| May 14, 2026 | 69.37 | 69.66 | 69.35 | 69.56 | 69.29 | 0.64% | 69,527 |
| May 13, 2026 | 68.72 | 69.16 | 68.60 | 69.12 | 68.85 | 0.16% | 31,337 |
| May 12, 2026 | 68.89 | 69.03 | 68.57 | 69.01 | 68.74 | 0.39% | 120,538 |
| May 11, 2026 | 68.82 | 68.97 | 68.60 | 68.74 | 68.48 | -0.40% | 61,232 |
| May 8, 2026 | 69.26 | 69.26 | 68.95 | 69.02 | 68.75 | -0.22% | 37,232 |
| May 7, 2026 | 69.37 | 69.42 | 69.04 | 69.17 | 68.90 | -0.22% | 59,975 |
| May 6, 2026 | 69.20 | 69.45 | 69.20 | 69.32 | 69.05 | 0.25% | 62,826 |
| May 5, 2026 | 69.09 | 69.33 | 68.94 | 69.15 | 68.88 | 0.36% | 27,839 |
| May 4, 2026 | 69.01 | 69.28 | 68.73 | 68.90 | 68.64 | -0.38% | 71,428 |
| May 1, 2026 | 69.47 | 69.67 | 69.16 | 69.16 | 68.89 | 0.07% | 127,715 |
| Apr 30, 2026 | 68.52 | 69.24 | 68.41 | 69.11 | 68.84 | 1.32% | 53,089 |
| Apr 29, 2026 | 68.09 | 68.21 | 67.99 | 68.21 | 67.95 | 0.16% | 42,697 |
| Apr 28, 2026 | 68.18 | 68.23 | 67.89 | 68.10 | 67.84 | 0.29% | 88,970 |
| Apr 27, 2026 | 68.05 | 68.29 | 67.90 | 67.90 | 67.64 | -0.47% | 256,084 |
| Apr 24, 2026 | 68.61 | 68.61 | 67.97 | 68.22 | 67.96 | -0.50% | 40,909 |
| Apr 23, 2026 | 68.33 | 68.71 | 68.14 | 68.56 | 68.30 | 0.34% | 51,363 |
| Apr 22, 2026 | 68.26 | 68.40 | 68.07 | 68.33 | 68.07 | 0.50% | 34,237 |
| Apr 21, 2026 | 68.61 | 68.61 | 67.86 | 67.99 | 67.73 | -0.76% | 51,977 |
| Apr 20, 2026 | 68.60 | 68.72 | 68.34 | 68.51 | 68.25 | -0.17% | 42,294 |
| Apr 17, 2026 | 68.25 | 68.80 | 68.19 | 68.63 | 68.37 | 0.93% | 59,987 |
| Apr 16, 2026 | 67.76 | 68.00 | 67.72 | 68.00 | 67.74 | 0.46% | 54,804 |
| Apr 15, 2026 | 67.42 | 67.73 | 67.26 | 67.69 | 67.43 | 0.50% | 45,515 |
| Apr 14, 2026 | 67.02 | 67.36 | 67.02 | 67.35 | 67.09 | 0.39% | 61,312 |
| Apr 13, 2026 | 66.40 | 67.09 | 66.28 | 67.09 | 66.83 | 0.96% | 51,287 |
| Apr 10, 2026 | 66.98 | 66.98 | 66.41 | 66.45 | 66.19 | -0.66% | 38,040 |
| Apr 9, 2026 | 66.54 | 67.00 | 66.48 | 66.89 | 66.63 | 0.42% | 32,280 |
| Apr 8, 2026 | 66.57 | 66.61 | 66.27 | 66.61 | 66.35 | 1.63% | 40,247 |
| Apr 7, 2026 | 65.52 | 65.54 | 65.09 | 65.54 | 65.29 | -0.02% | 40,353 |
| Apr 6, 2026 | 65.09 | 65.55 | 65.08 | 65.55 | 65.30 | 0.58% | 90,903 |
| Apr 2, 2026 | 64.56 | 65.31 | 64.42 | 65.17 | 64.92 | 0.42% | 83,698 |
| Apr 1, 2026 | 64.92 | 65.17 | 64.82 | 64.90 | 64.65 | 0.48% | 92,678 |
| Mar 31, 2026 | 64.13 | 64.76 | 63.86 | 64.59 | 64.34 | 1.64% | 147,348 |
| Mar 30, 2026 | 63.96 | 64.01 | 63.37 | 63.55 | 63.31 | 0.11% | 193,114 |
| Mar 27, 2026 | 64.31 | 64.31 | 63.36 | 63.48 | 63.24 | -1.43% | 113,511 |
| Mar 26, 2026 | 64.61 | 65.03 | 64.38 | 64.40 | 64.15 | -0.66% | 82,592 |
| Mar 25, 2026 | 65.01 | 65.17 | 64.60 | 64.83 | 64.58 | 0.45% | 72,574 |
| Mar 24, 2026 | 64.48 | 64.94 | 64.36 | 64.54 | 64.29 | -0.25% | 103,817 |
| Mar 23, 2026 | 65.04 | 65.32 | 64.70 | 64.70 | 64.45 | 0.53% | 620,562 |
| Mar 20, 2026 | 64.83 | 64.91 | 64.15 | 64.36 | 64.11 | -0.82% | 72,554 |
| Mar 19, 2026 | 65.05 | 65.44 | 64.94 | 65.17 | 64.64 | -0.17% | 63,445 |
| Mar 18, 2026 | 66.19 | 66.22 | 65.28 | 65.28 | 64.75 | -1.75% | 31,722 |
| Mar 17, 2026 | 66.72 | 66.86 | 66.44 | 66.44 | 65.90 | 0.03% | 33,955 |
| Mar 16, 2026 | 66.34 | 66.60 | 66.28 | 66.42 | 65.88 | 0.73% | 163,131 |
| Mar 13, 2026 | 66.44 | 66.73 | 65.90 | 65.94 | 65.41 | -0.35% | 56,120 |
| Mar 12, 2026 | 66.50 | 66.62 | 66.15 | 66.17 | 65.63 | -1.08% | 181,606 |
| Mar 11, 2026 | 67.06 | 67.06 | 66.67 | 66.89 | 66.35 | -0.30% | 45,348 |
| Mar 10, 2026 | 67.34 | 67.55 | 66.95 | 67.09 | 66.55 | -0.52% | 37,756 |
| Mar 9, 2026 | 66.89 | 67.61 | 66.49 | 67.44 | 66.89 | 0.09% | 43,057 |
| Mar 6, 2026 | 67.22 | 67.47 | 66.91 | 67.38 | 66.83 | -0.43% | 54,040 |
| Mar 5, 2026 | 67.89 | 67.98 | 67.38 | 67.67 | 67.12 | -0.46% | 61,048 |
| Mar 4, 2026 | 67.85 | 68.20 | 67.55 | 67.98 | 67.43 | 0.10% | 111,480 |
| Mar 3, 2026 | 67.37 | 67.98 | 66.99 | 67.91 | 67.36 | -0.38% | 36,483 |
| Mar 2, 2026 | 67.95 | 68.45 | 67.79 | 68.17 | 67.62 | -0.39% | 44,623 |
| Feb 27, 2026 | 67.70 | 68.44 | 67.70 | 68.44 | 67.89 | 0.46% | 32,889 |
| Feb 26, 2026 | 68.12 | 68.20 | 67.69 | 68.13 | 67.58 | 0.21% | 25,247 |
| Feb 25, 2026 | 68.00 | 68.06 | 67.82 | 67.99 | 67.44 | 0.18% | 35,117 |
| Feb 24, 2026 | 67.59 | 67.96 | 67.55 | 67.87 | 67.32 | 0.31% | 101,280 |
| Feb 23, 2026 | 68.09 | 68.32 | 67.61 | 67.66 | 67.11 | -0.72% | 57,954 |
| Feb 20, 2026 | 67.73 | 68.24 | 67.73 | 68.15 | 67.60 | 0.53% | 33,021 |
| Feb 19, 2026 | 67.76 | 68.00 | 67.66 | 67.79 | 67.24 | -0.21% | 33,318 |
| Feb 18, 2026 | 67.80 | 67.99 | 67.63 | 67.93 | 67.38 | 0.32% | 48,123 |
| Feb 17, 2026 | 67.59 | 67.81 | 67.30 | 67.71 | 67.16 | 0.18% | 144,367 |
| Feb 13, 2026 | 67.58 | 67.98 | 67.49 | 67.59 | 67.04 | 0.09% | 40,539 |
| Feb 12, 2026 | 68.46 | 68.49 | 67.53 | 67.53 | 66.98 | -1.21% | 49,052 |
| Feb 11, 2026 | 68.56 | 68.56 | 68.17 | 68.36 | 67.81 | 0.04% | 48,251 |
| Feb 10, 2026 | 68.52 | 68.71 | 68.33 | 68.33 | 67.78 | -0.15% | 45,323 |
| Feb 9, 2026 | 68.44 | 68.60 | 68.15 | 68.43 | 67.88 | -0.07% | 194,210 |
| Feb 6, 2026 | 68.09 | 68.61 | 68.08 | 68.48 | 67.92 | 0.84% | 45,657 |
| Feb 5, 2026 | 68.08 | 68.28 | 67.81 | 67.91 | 67.36 | -0.88% | 45,606 |
| Feb 4, 2026 | 68.51 | 68.66 | 68.26 | 68.51 | 67.95 | 0.35% | 47,953 |
| Feb 3, 2026 | 68.51 | 68.71 | 67.89 | 68.27 | 67.72 | -0.55% | 64,039 |