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
Jun 24, 2019	35.90	35.95	35.87	35.88	35.88	42,900
Jun 21, 2019	36.00	36.01	35.86	35.89	35.89	50,500
Jun 21, 2019	0.141 Dividend
Jun 20, 2019	36.13	36.16	35.94	36.12	35.98	74,700
Jun 19, 2019	35.65	35.84	35.61	35.78	35.64	242,100
Jun 18, 2019	35.66	35.72	35.58	35.65	35.51	45,600
Jun 17, 2019	35.64	35.64	35.44	35.45	35.31	33,600
Jun 14, 2019	35.54	35.58	35.42	35.53	35.39	24,100
Jun 13, 2019	35.58	35.58	35.36	35.41	35.27	37,400
Jun 12, 2019	35.35	35.43	35.32	35.42	35.28	31,100
Jun 11, 2019	35.59	35.59	35.25	35.32	35.18	32,900
Jun 10, 2019	35.59	35.60	35.40	35.43	35.29	66,800
Jun 07, 2019	35.22	35.52	35.22	35.42	35.28	43,500
Jun 06, 2019	34.88	35.12	34.88	35.04	34.90	31,100
Jun 05, 2019	34.65	34.85	34.58	34.85	34.71	451,300
Jun 04, 2019	34.29	34.49	34.19	34.48	34.35	316,300
Jun 03, 2019	33.94	34.10	33.85	34.02	33.89	42,300
May 31, 2019	33.94	34.07	33.83	33.95	33.82	492,400
May 30, 2019	34.07	34.19	34.04	34.15	34.02	15,900
May 29, 2019	34.07	34.08	33.87	34.08	33.95	29,800
May 28, 2019	34.68	34.71	34.21	34.21	34.08	31,000
May 24, 2019	34.59	34.63	34.48	34.51	34.38	23,900
May 23, 2019	34.58	34.58	34.32	34.46	34.33	39,700
May 22, 2019	34.64	34.78	34.64	34.75	34.61	13,400
May 21, 2019	34.63	34.76	34.62	34.71	34.58	37,900
May 20, 2019	34.49	34.58	34.39	34.45	34.32	44,200
May 17, 2019	34.49	34.76	34.49	34.62	34.48	20,800
May 16, 2019	34.46	34.82	34.46	34.65	34.52	14,700
May 15, 2019	34.00	34.45	34.00	34.40	34.27	73,500
May 14, 2019	34.06	34.34	34.06	34.17	34.04	41,800
May 13, 2019	34.05	34.14	33.84	33.98	33.85	31,400
May 10, 2019	34.16	34.59	33.96	34.49	34.36	24,200
May 09, 2019	34.17	34.33	33.98	34.32	34.19	26,200
May 08, 2019	34.33	34.55	34.30	34.38	34.25	56,800
May 07, 2019	34.71	34.71	34.18	34.37	34.24	71,400
May 06, 2019	34.47	34.90	34.47	34.84	34.70	30,900
May 03, 2019	34.76	34.90	34.75	34.89	34.75	34,900
May 02, 2019	34.63	34.74	34.46	34.60	34.46	25,600
May 01, 2019	34.95	34.97	34.63	34.63	34.49	94,400
Apr 30, 2019	34.80	34.91	34.69	34.91	34.77	16,500
Apr 29, 2019	34.87	34.87	34.79	34.79	34.65	36,200
Apr 26, 2019	34.76	34.84	34.68	34.83	34.69	41,500
Apr 25, 2019	34.80	34.80	34.62	34.77	34.63	25,200
Apr 24, 2019	34.83	34.90	34.80	34.83	34.69	35,800
Apr 23, 2019	34.65	34.88	34.63	34.82	34.68	20,700
Apr 22, 2019	34.51	34.56	34.46	34.56	34.42	49,500
Apr 18, 2019	34.57	34.60	34.40	34.58	34.45	25,200
Apr 17, 2019	34.69	34.69	34.45	34.50	34.37	20,900
Apr 16, 2019	34.78	34.78	34.52	34.53	34.40	33,500
Apr 15, 2019	34.63	34.66	34.57	34.66	34.52	32,900
Apr 12, 2019	34.57	34.58	34.49	34.56	34.43	41,600
Apr 11, 2019	34.49	34.49	34.33	34.44	34.31	51,800
Apr 10, 2019	34.44	34.45	34.38	34.40	34.27	36,100
Apr 09, 2019	34.49	34.49	34.32	34.32	34.19	46,000
Apr 08, 2019	34.45	34.51	34.34	34.51	34.38	65,300
Apr 05, 2019	34.40	34.47	34.34	34.45	34.32	44,100
Apr 04, 2019	34.27	34.33	34.19	34.24	34.11	27,000
Apr 03, 2019	34.38	34.39	34.20	34.27	34.14	35,100
Apr 02, 2019	34.35	34.35	34.16	34.28	34.15	32,300
Apr 01, 2019	34.29	34.30	34.15	34.29	34.16	90,300
Mar 29, 2019	34.04	34.05	33.88	34.05	33.92	20,900
Mar 28, 2019	33.86	33.89	33.72	33.89	33.75	10,000
Mar 27, 2019	33.89	33.91	33.58	33.73	33.60	17,900
Mar 26, 2019	33.80	33.97	33.71	33.82	33.69	35,100
Mar 25, 2019	33.65	33.70	33.50	33.64	33.51	42,600
Mar 22, 2019	33.92	33.93	33.65	33.65	33.52	22,900
Mar 21, 2019	33.55	34.06	33.55	34.04	33.91	45,900
Mar 20, 2019	33.74	33.83	33.55	33.64	33.51	23,300
Mar 19, 2019	33.81	33.92	33.67	33.75	33.62	24,300
Mar 18, 2019	33.75	33.81	33.67	33.74	33.61	73,700
Mar 15, 2019	33.68	33.80	33.62	33.69	33.56	26,800
Mar 15, 2019	0.154 Dividend
Mar 14, 2019	33.75	33.80	33.71	33.78	33.49	24,300
Mar 13, 2019	33.69	33.84	33.68	33.73	33.45	25,700
Mar 12, 2019	33.53	33.64	33.53	33.58	33.30	37,800
Mar 11, 2019	33.12	33.46	33.12	33.46	33.18	29,700
Mar 08, 2019	33.00	33.06	32.81	33.00	32.72	50,000
Mar 07, 2019	33.36	33.36	33.01	33.15	32.87	346,000
Mar 06, 2019	33.48	33.48	33.29	33.33	33.05	22,500
Mar 05, 2019	33.53	33.53	33.41	33.48	33.20	14,700
Mar 04, 2019	33.78	33.78	33.19	33.40	33.11	42,500
Mar 01, 2019	33.59	33.61	33.41	33.61	33.33	17,800
Feb 28, 2019	33.39	33.47	33.37	33.38	33.09	20,300
Feb 27, 2019	33.39	33.40	33.24	33.37	33.09	34,500
Feb 26, 2019	33.40	33.46	33.35	33.40	33.12	27,800
Feb 25, 2019	33.57	33.57	33.38	33.38	33.10	28,600
Feb 22, 2019	33.32	33.45	33.26	33.45	33.17	32,300
Feb 21, 2019	33.14	33.24	33.08	33.22	32.94	47,900
Feb 20, 2019	33.13	33.23	33.12	33.18	32.90	31,200
Feb 19, 2019	33.11	33.25	33.11	33.17	32.89	27,000
Feb 15, 2019	32.87	33.11	32.87	33.11	32.83	18,600
Feb 14, 2019	32.81	32.88	32.67	32.80	32.52	42,100
Feb 13, 2019	32.77	32.91	32.77	32.84	32.56	61,300
Feb 12, 2019	32.64	32.78	32.60	32.74	32.46	393,500
Feb 11, 2019	32.43	32.46	32.37	32.42	32.15	33,000
Feb 08, 2019	32.24	32.39	32.23	32.38	32.11	33,500
Feb 07, 2019	32.40	32.40	32.13	32.37	32.09	46,300
Feb 06, 2019	32.66	32.66	32.51	32.57	32.30	20,700
Feb 05, 2019	32.50	32.62	32.47	32.62	32.34	18,300
Feb 04, 2019	32.27	32.45	32.20	32.44	32.17	24,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...