Mail

FDLO - Fidelity Low Volatility Factor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2019	37.96	37.96	37.77	37.91	37.91	35,411
Dec 04, 2019	37.77	37.92	37.72	37.88	37.88	79,500
Dec 03, 2019	37.47	37.67	37.44	37.66	37.66	52,800
Dec 02, 2019	38.30	38.30	37.75	37.81	37.81	50,700
Nov 29, 2019	38.19	38.20	38.07	38.12	38.12	25,000
Nov 27, 2019	38.12	38.23	38.08	38.23	38.23	101,800
Nov 26, 2019	37.88	38.10	37.87	38.04	38.04	62,500
Nov 25, 2019	37.86	37.89	37.79	37.81	37.81	78,500
Nov 22, 2019	37.80	37.80	37.59	37.71	37.71	74,300
Nov 21, 2019	37.86	37.86	37.61	37.68	37.68	101,100
Nov 20, 2019	37.84	37.91	37.61	37.78	37.78	47,800
Nov 19, 2019	37.89	37.91	37.80	37.86	37.86	40,600
Nov 18, 2019	37.76	37.85	37.75	37.83	37.83	61,200
Nov 15, 2019	37.55	37.77	37.55	37.77	37.77	58,300
Nov 14, 2019	37.42	37.53	37.37	37.53	37.53	55,600
Nov 13, 2019	37.21	37.43	37.20	37.38	37.38	162,000
Nov 12, 2019	37.21	37.32	37.17	37.24	37.24	76,700
Nov 11, 2019	37.16	37.21	37.10	37.15	37.15	32,000
Nov 08, 2019	37.14	37.24	37.12	37.24	37.24	58,900
Nov 07, 2019	37.15	37.29	37.13	37.20	37.20	116,300
Nov 06, 2019	37.01	37.10	36.95	37.10	37.10	54,100
Nov 05, 2019	37.04	37.05	36.88	36.96	36.96	54,000
Nov 04, 2019	37.35	37.35	37.02	37.03	37.03	387,200
Nov 01, 2019	37.24	37.32	37.15	37.18	37.18	48,300
Oct 31, 2019	37.28	37.28	36.98	37.14	37.14	35,900
Oct 30, 2019	37.14	37.25	36.98	37.25	37.25	92,100
Oct 29, 2019	36.95	37.19	36.95	37.10	37.10	67,600
Oct 28, 2019	36.94	37.07	36.94	37.00	37.00	66,700
Oct 25, 2019	36.88	36.94	36.81	36.84	36.84	34,100
Oct 24, 2019	36.81	36.83	36.68	36.81	36.81	38,200
Oct 23, 2019	36.54	36.67	36.53	36.67	36.67	60,500
Oct 22, 2019	36.87	36.96	36.57	36.57	36.57	82,500
Oct 21, 2019	37.00	37.00	36.77	36.87	36.87	47,400
Oct 18, 2019	36.90	36.90	36.70	36.80	36.80	32,800
Oct 17, 2019	36.99	36.99	36.85	36.87	36.87	39,200
Oct 16, 2019	36.84	36.84	36.67	36.82	36.82	85,000
Oct 15, 2019	36.72	36.93	36.72	36.85	36.85	68,500
Oct 14, 2019	36.70	36.71	36.57	36.58	36.58	24,300
Oct 11, 2019	36.79	36.92	36.62	36.62	36.62	95,300
Oct 10, 2019	36.36	36.56	36.30	36.50	36.50	41,700
Oct 09, 2019	36.25	36.41	36.17	36.32	36.32	19,300
Oct 08, 2019	36.25	36.29	36.00	36.00	36.00	31,300
Oct 07, 2019	36.48	36.62	36.41	36.46	36.46	35,400
Oct 04, 2019	36.24	36.60	36.23	36.59	36.59	24,500
Oct 03, 2019	35.82	36.09	35.54	36.09	36.09	46,000
Oct 02, 2019	36.18	36.18	35.68	35.84	35.84	107,300
Oct 01, 2019	36.72	36.83	36.38	36.40	36.40	399,700
Sep 30, 2019	36.53	36.80	36.53	36.72	36.72	45,000
Sep 27, 2019	36.79	36.79	36.33	36.49	36.49	38,400
Sep 26, 2019	36.81	36.84	36.55	36.75	36.75	30,500
Sep 25, 2019	36.60	36.79	36.47	36.74	36.74	34,700
Sep 24, 2019	36.93	37.03	36.53	36.62	36.62	53,400
Sep 23, 2019	36.84	36.88	36.72	36.81	36.81	26,100
Sep 20, 2019	37.09	37.09	36.80	36.81	36.81	43,100
Sep 20, 2019	0.141 Dividend
Sep 19, 2019	37.04	37.22	37.03	37.08	36.94	60,800
Sep 18, 2019	37.00	37.02	36.70	37.02	36.88	116,600
Sep 17, 2019	36.73	36.97	36.73	36.97	36.83	50,100
Sep 16, 2019	36.75	36.79	36.69	36.74	36.60	38,200
Sep 13, 2019	37.00	37.00	36.81	36.82	36.68	28,500
Sep 12, 2019	36.94	37.04	36.90	36.96	36.82	254,300
Sep 11, 2019	36.70	36.77	36.58	36.77	36.63	36,000
Sep 10, 2019	36.87	36.87	36.41	36.59	36.45	48,800
Sep 09, 2019	37.25	37.25	36.80	36.88	36.74	55,000
Sep 06, 2019	37.20	37.22	37.10	37.11	36.97	94,400
Sep 05, 2019	37.13	37.21	36.97	37.08	36.94	84,700
Sep 04, 2019	36.82	36.82	36.63	36.81	36.67	31,500
Sep 03, 2019	36.42	36.52	36.32	36.45	36.31	45,400
Aug 30, 2019	36.87	36.87	36.46	36.60	36.46	49,000
Aug 29, 2019	36.53	36.64	36.39	36.58	36.44	374,900
Aug 28, 2019	35.97	36.23	35.85	36.23	36.09	36,700
Aug 27, 2019	36.30	36.30	35.99	36.00	35.86	60,600
Aug 26, 2019	35.99	36.06	35.81	36.06	35.92	88,900
Aug 23, 2019	36.40	36.51	35.54	35.71	35.57	66,100
Aug 22, 2019	36.60	36.60	36.24	36.49	36.35	53,500
Aug 21, 2019	36.46	36.51	36.40	36.49	36.35	56,700
Aug 20, 2019	36.45	36.50	36.21	36.21	36.07	35,900
Aug 19, 2019	36.48	36.52	36.36	36.46	36.32	65,100
Aug 16, 2019	35.89	36.16	35.89	36.10	35.96	158,600
Aug 15, 2019	35.61	35.77	35.46	35.75	35.61	54,400
Aug 14, 2019	35.94	36.01	35.43	35.43	35.30	452,700
Aug 13, 2019	35.82	36.44	35.82	36.35	36.21	53,700
Aug 12, 2019	36.23	36.23	35.85	35.91	35.77	41,000
Aug 09, 2019	36.29	36.42	36.10	36.27	36.13	34,200
Aug 08, 2019	35.95	36.41	35.90	36.40	36.26	64,800
Aug 07, 2019	35.30	35.88	35.06	35.76	35.62	52,100
Aug 06, 2019	35.30	35.66	35.24	35.66	35.52	81,700
Aug 05, 2019	35.61	35.66	34.87	35.10	34.97	118,800
Aug 02, 2019	36.19	36.19	35.90	36.04	35.90	68,600
Aug 01, 2019	36.44	36.75	36.15	36.23	36.09	54,300
Jul 31, 2019	36.78	36.82	36.15	36.39	36.25	93,500
Jul 30, 2019	36.81	36.87	36.69	36.71	36.57	33,400
Jul 29, 2019	36.98	36.98	36.86	36.92	36.78	33,500
Jul 26, 2019	36.73	36.91	36.73	36.87	36.73	54,400
Jul 25, 2019	36.57	36.68	36.51	36.57	36.43	44,000
Jul 24, 2019	36.51	36.58	36.39	36.55	36.41	56,700
Jul 23, 2019	36.60	36.60	36.33	36.54	36.40	97,500
Jul 22, 2019	36.31	36.46	36.31	36.37	36.23	133,800
Jul 19, 2019	36.72	36.72	36.31	36.31	36.17	39,600
Jul 18, 2019	36.40	36.63	36.29	36.57	36.43	58,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...