FDLO - Fidelity Low Volatility Factor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201934.5734.5734.4134.4234.428,653
Apr 17, 201934.6934.6934.4534.5034.5020,900
Apr 16, 201934.7834.7834.5234.5334.5333,500
Apr 15, 201934.6334.6634.5734.6634.6632,900
Apr 12, 201934.5734.5834.4934.5634.5641,600
Apr 11, 201934.4934.4934.3334.4434.4451,800
Apr 10, 201934.4434.4534.3834.4034.4036,100
Apr 09, 201934.4934.4934.3234.3234.3246,000
Apr 08, 201934.4534.5134.3434.5134.5165,300
Apr 05, 201934.4034.4734.3434.4534.4544,100
Apr 04, 201934.2734.3334.1934.2434.2427,000
Apr 03, 201934.3834.3934.2034.2734.2735,100
Apr 02, 201934.3534.3534.1634.2834.2832,300
Apr 01, 201934.2934.3034.1534.2934.2990,300
Mar 29, 201934.0434.0533.8834.0534.0520,900
Mar 28, 201933.8633.8933.7233.8933.8910,000
Mar 27, 201933.8933.9133.5833.7333.7317,900
Mar 26, 201933.8033.9733.7133.8233.8235,100
Mar 25, 201933.6533.7033.5033.6433.6442,600
Mar 22, 201933.9233.9333.6533.6533.6522,900
Mar 21, 201933.5534.0633.5534.0434.0445,900
Mar 20, 201933.7433.8333.5533.6433.6423,300
Mar 19, 201933.8133.9233.6733.7533.7524,300
Mar 18, 201933.7533.8133.6733.7433.7473,700
Mar 15, 201933.6833.8033.6233.6933.6926,800
Mar 15, 20190.154 Dividend
Mar 14, 201933.7533.8033.7133.7833.6324,300
Mar 13, 201933.6933.8433.6833.7333.5825,700
Mar 12, 201933.5333.6433.5333.5833.4337,800
Mar 11, 201933.1233.4633.1233.4633.3129,700
Mar 08, 201933.0033.0632.8133.0032.8550,000
Mar 07, 201933.3633.3633.0133.1533.00346,000
Mar 06, 201933.4833.4833.2933.3333.1822,500
Mar 05, 201933.5333.5333.4133.4833.3314,700
Mar 04, 201933.7833.7833.1933.4033.2442,500
Mar 01, 201933.5933.6133.4133.6133.4617,800
Feb 28, 201933.3933.4733.3733.3833.2220,300
Feb 27, 201933.3933.4033.2433.3733.2234,500
Feb 26, 201933.4033.4633.3533.4033.2527,800
Feb 25, 201933.5733.5733.3833.3833.2328,600
Feb 22, 201933.3233.4533.2633.4533.3032,300
Feb 21, 201933.1433.2433.0833.2233.0747,900
Feb 20, 201933.1333.2333.1233.1833.0331,200
Feb 19, 201933.1133.2533.1133.1733.0227,000
Feb 15, 201932.8733.1132.8733.1132.9618,600
Feb 14, 201932.8132.8832.6732.8032.6542,100
Feb 13, 201932.7732.9132.7732.8432.6961,300
Feb 12, 201932.6432.7832.6032.7432.59393,500
Feb 11, 201932.4332.4632.3732.4232.2733,000
Feb 08, 201932.2432.3932.2332.3832.2333,500
Feb 07, 201932.4032.4032.1332.3732.2246,300
Feb 06, 201932.6632.6632.5132.5732.4220,700
Feb 05, 201932.5032.6232.4732.6232.4718,300
Feb 04, 201932.2732.4532.2032.4432.2924,500
Feb 01, 201932.2032.3532.1632.2332.09180,100
Jan 31, 201931.9332.1931.8332.1932.0564,100
Jan 30, 201931.6031.9831.5931.8731.7331,300
Jan 29, 201931.3431.4631.3231.4231.2711,600
Jan 28, 201931.3631.4131.2431.4131.2676,000
Jan 25, 201931.5031.6031.4531.5331.3915,400
Jan 24, 201931.3931.3931.1931.3431.2040,400
Jan 23, 201931.4731.4731.0631.3431.2017,700
Jan 22, 201931.4131.4231.0431.1330.9936,600
Jan 18, 201931.3231.5431.2831.4931.3539,800
Jan 17, 201930.8031.1330.8031.1130.9786,200
Jan 16, 201930.9230.9930.8630.9030.7648,900
Jan 15, 201930.6030.9130.6030.8530.7118,700
Jan 14, 201930.6030.6630.5230.6030.4627,200
Jan 11, 201930.7030.7430.5630.7230.5826,100
Jan 10, 201930.4830.7830.4330.7730.6333,300
Jan 09, 201930.6630.7730.5830.6330.4961,500
Jan 08, 201930.5930.6630.3230.5730.4364,000
Jan 07, 201930.1030.5130.1030.3030.1636,600
Jan 04, 201929.6930.2029.6930.1830.0458,100
Jan 03, 201929.8129.8429.3429.3729.24375,100
Jan 02, 201929.8330.1529.7930.0529.91178,800
Dec 31, 201830.1930.1929.9530.0129.8739,400
Dec 28, 201829.9030.2229.7829.8529.7167,900
Dec 27, 201829.3229.7128.8829.7129.5857,400
Dec 26, 201828.6129.5928.3229.5829.45111,700
Dec 24, 201828.9429.0728.3128.3128.18104,700
Dec 21, 201829.6530.1029.1529.2329.1051,200
Dec 21, 20180.14 Dividend
Dec 20, 201830.0730.2629.5029.6929.4284,500
Dec 19, 201830.6531.0130.1530.2529.9775,700
Dec 18, 201830.7730.9330.4730.6530.3727,800
Dec 17, 201831.1831.2330.5430.6330.3545,800
Dec 14, 201831.6631.6631.2031.3131.0229,300
Dec 13, 201831.9731.9731.6931.8231.5328,100
Dec 12, 201832.0532.1131.7931.7931.5077,200
Dec 11, 201832.1832.1831.5331.6731.3836,800
Dec 10, 201831.6931.8331.1531.7331.4445,100
Dec 07, 201832.1632.3531.5631.6631.3626,100
Dec 06, 201832.0332.2631.4532.2431.9443,100
Dec 04, 201833.0933.1332.3132.3232.0230,600
Dec 03, 201833.5033.5032.9433.0832.7778,700
Nov 30, 201832.7532.9432.7032.9132.6123,000
Nov 29, 201832.6732.8232.5632.7132.4122,600
Nov 28, 201832.2232.7032.1932.6932.3920,200
Nov 27, 201832.0432.0831.8932.0831.7818,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...