ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

FDLO Fidelity Low Volatility Factor ETF

62.68
0.00 (0.00%)
Pre Market
Last Updated: 07:12:49
Delayed by 15 minutes

FDLO Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 62.68 -0.19 -0.30% 62.90 63.01 62.585 62,380
Feb 13 2025 62.87 0.55 0.88% 62.50 62.96 62.41 64,177
Feb 12 2025 62.32 -0.35 -0.56% 62.08 62.52 62.08 53,494
Feb 11 2025 62.67 0.29 0.46% 62.28 62.67 62.28 59,037
Feb 10 2025 62.38 0.28 0.45% 62.45 62.49 62.29 52,491
Feb 07 2025 62.10 -0.58 -0.93% 62.79 62.79 62.10 76,954
Feb 06 2025 62.68 -0.02 -0.03% 62.82 62.8899 62.5008 68,460
Feb 05 2025 62.70 -0.03 -0.05% 62.38 62.805 62.3265 74,101
Feb 04 2025 62.73 0.43 0.69% 62.27 62.73 62.2401 133,625
Feb 03 2025 62.30 -0.17 -0.27% 61.73 62.575 61.6913 129,058
Jan 31 2025 62.47 -0.13 -0.21% 62.89 62.965 62.40 52,478
Jan 30 2025 62.60 0.37 0.59% 62.37 62.745 62.3169 42,650
Jan 29 2025 62.23 -0.03 -0.05% 62.26 62.44 62.04 67,794
Jan 28 2025 62.26 0.01 0.02% 62.20 62.575 62.08 54,451
Jan 27 2025 62.25 0.46 0.74% 61.39 62.31 61.39 63,347
Jan 24 2025 61.79 0.20 0.32% 61.78 61.92 61.74 74,035
Jan 23 2025 61.59 0.00 0.00% 61.59 61.59 61.59 0
Jan 22 2025 61.59 0.02 0.03% 61.68 61.75 61.5759 86,250
Jan 21 2025 61.57 0.57 0.93% 61.16 61.57 61.16 64,024
Jan 17 2025 61.00 0.24 0.39% 61.22 61.245 61.00 24,350
Jan 16 2025 60.76 0.05 0.08% 60.73 60.84 60.563 74,790
Jan 15 2025 60.71 0.70 1.17% 60.65 60.81 60.44 68,172
Jan 14 2025 60.0063 0.02 0.03% 60.09 60.11 59.65 79,315
Jan 13 2025 59.99 0.23 0.38% 59.46 59.99 59.3808 221,978
Jan 10 2025 59.76 -0.73 -1.21% 60.26 60.26 59.58 82,115
Jan 08 2025 60.49 0.17 0.28% 60.27 60.55 60.08 59,010
Jan 07 2025 60.32 -0.19 -0.31% 60.55 60.87 60.08 104,509
Jan 06 2025 60.51 -0.17 -0.28% 60.77 60.94 60.37 111,885
Jan 03 2025 60.68 0.38 0.63% 60.50 60.749 60.3222 161,800
Jan 02 2025 60.30 -0.28 -0.45% 60.81 60.92 59.99 164,923
Dec 31 2024 60.575 -0.02 -0.02% 60.69 60.7982 60.37 195,063
Dec 30 2024 60.59 -0.68 -1.11% 60.72 60.795 60.22 77,345
Dec 27 2024 61.27 -0.51 -0.83% 61.45 61.48 60.83 69,434
Dec 26 2024 61.78 0.11 0.18% 61.53 61.78 61.53 77,251
Dec 24 2024 61.67 0.44 0.72% 61.17 61.67 61.09 63,466
Dec 23 2024 61.23 0.15 0.25% 60.98 61.23 60.6343 166,857
Dec 20 2024 61.08 0.38 0.62% 60.27 61.45 60.27 126,823
Dec 19 2024 60.7025 -0.05 -0.08% 60.97 61.19 60.70 144,399
Dec 18 2024 60.75 -1.44 -2.32% 62.07 62.185 60.74 51,902
Dec 17 2024 62.19 -0.16 -0.26% 62.12 62.3297 62.018 66,393
Dec 16 2024 62.35 -0.08 -0.13% 62.45 62.58 62.241 57,676
Dec 13 2024 62.43 -0.19 -0.30% 62.53 62.56 62.3545 60,378
Dec 12 2024 62.62 -0.19 -0.30% 62.79 62.87 62.56 53,984
Dec 11 2024 62.81 0.06 0.10% 62.85 62.98 62.74 93,526
Dec 10 2024 62.75 -0.03 -0.05% 62.74 62.86 62.50 72,370
Dec 09 2024 62.78 -0.23 -0.37% 63.03 63.03 62.74 64,251
Dec 06 2024 63.01 0.07 0.11% 63.09 63.17 62.94 71,871
Dec 05 2024 62.94 -0.06 -0.10% 63.03 63.10 62.8856 84,542
Dec 04 2024 63.00 -0.08 -0.13% 63.02 63.16 62.94 54,399
Dec 03 2024 63.08 0.07 0.11% 63.04 63.08 62.781 113,545
Dec 02 2024 63.01 0.00 0.00% 63.05 63.0699 62.8161 75,509
Nov 29 2024 63.01 0.08 0.13% 62.87 63.1855 62.87 32,238
Nov 27 2024 62.93 -0.02 -0.03% 62.94 63.17 62.8601 66,793
Nov 26 2024 62.95 0.49 0.78% 62.54 62.975 62.4874 52,137
Nov 25 2024 62.46 0.48 0.77% 62.34 62.5295 62.14 77,824
Nov 22 2024 61.98 0.30 0.49% 61.74 62.11 61.74 91,603
Nov 21 2024 61.68 0.29 0.47% 61.56 61.8115 61.19 80,973
Nov 20 2024 61.39 0.10 0.16% 61.23 61.39 60.91 93,524