Mail

FDLO - Fidelity Low Volatility Factor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	34.57	34.57	34.41	34.42	34.42	8,653
Apr 17, 2019	34.69	34.69	34.45	34.50	34.50	20,900
Apr 16, 2019	34.78	34.78	34.52	34.53	34.53	33,500
Apr 15, 2019	34.63	34.66	34.57	34.66	34.66	32,900
Apr 12, 2019	34.57	34.58	34.49	34.56	34.56	41,600
Apr 11, 2019	34.49	34.49	34.33	34.44	34.44	51,800
Apr 10, 2019	34.44	34.45	34.38	34.40	34.40	36,100
Apr 09, 2019	34.49	34.49	34.32	34.32	34.32	46,000
Apr 08, 2019	34.45	34.51	34.34	34.51	34.51	65,300
Apr 05, 2019	34.40	34.47	34.34	34.45	34.45	44,100
Apr 04, 2019	34.27	34.33	34.19	34.24	34.24	27,000
Apr 03, 2019	34.38	34.39	34.20	34.27	34.27	35,100
Apr 02, 2019	34.35	34.35	34.16	34.28	34.28	32,300
Apr 01, 2019	34.29	34.30	34.15	34.29	34.29	90,300
Mar 29, 2019	34.04	34.05	33.88	34.05	34.05	20,900
Mar 28, 2019	33.86	33.89	33.72	33.89	33.89	10,000
Mar 27, 2019	33.89	33.91	33.58	33.73	33.73	17,900
Mar 26, 2019	33.80	33.97	33.71	33.82	33.82	35,100
Mar 25, 2019	33.65	33.70	33.50	33.64	33.64	42,600
Mar 22, 2019	33.92	33.93	33.65	33.65	33.65	22,900
Mar 21, 2019	33.55	34.06	33.55	34.04	34.04	45,900
Mar 20, 2019	33.74	33.83	33.55	33.64	33.64	23,300
Mar 19, 2019	33.81	33.92	33.67	33.75	33.75	24,300
Mar 18, 2019	33.75	33.81	33.67	33.74	33.74	73,700
Mar 15, 2019	33.68	33.80	33.62	33.69	33.69	26,800
Mar 15, 2019	0.154 Dividend
Mar 14, 2019	33.75	33.80	33.71	33.78	33.63	24,300
Mar 13, 2019	33.69	33.84	33.68	33.73	33.58	25,700
Mar 12, 2019	33.53	33.64	33.53	33.58	33.43	37,800
Mar 11, 2019	33.12	33.46	33.12	33.46	33.31	29,700
Mar 08, 2019	33.00	33.06	32.81	33.00	32.85	50,000
Mar 07, 2019	33.36	33.36	33.01	33.15	33.00	346,000
Mar 06, 2019	33.48	33.48	33.29	33.33	33.18	22,500
Mar 05, 2019	33.53	33.53	33.41	33.48	33.33	14,700
Mar 04, 2019	33.78	33.78	33.19	33.40	33.24	42,500
Mar 01, 2019	33.59	33.61	33.41	33.61	33.46	17,800
Feb 28, 2019	33.39	33.47	33.37	33.38	33.22	20,300
Feb 27, 2019	33.39	33.40	33.24	33.37	33.22	34,500
Feb 26, 2019	33.40	33.46	33.35	33.40	33.25	27,800
Feb 25, 2019	33.57	33.57	33.38	33.38	33.23	28,600
Feb 22, 2019	33.32	33.45	33.26	33.45	33.30	32,300
Feb 21, 2019	33.14	33.24	33.08	33.22	33.07	47,900
Feb 20, 2019	33.13	33.23	33.12	33.18	33.03	31,200
Feb 19, 2019	33.11	33.25	33.11	33.17	33.02	27,000
Feb 15, 2019	32.87	33.11	32.87	33.11	32.96	18,600
Feb 14, 2019	32.81	32.88	32.67	32.80	32.65	42,100
Feb 13, 2019	32.77	32.91	32.77	32.84	32.69	61,300
Feb 12, 2019	32.64	32.78	32.60	32.74	32.59	393,500
Feb 11, 2019	32.43	32.46	32.37	32.42	32.27	33,000
Feb 08, 2019	32.24	32.39	32.23	32.38	32.23	33,500
Feb 07, 2019	32.40	32.40	32.13	32.37	32.22	46,300
Feb 06, 2019	32.66	32.66	32.51	32.57	32.42	20,700
Feb 05, 2019	32.50	32.62	32.47	32.62	32.47	18,300
Feb 04, 2019	32.27	32.45	32.20	32.44	32.29	24,500
Feb 01, 2019	32.20	32.35	32.16	32.23	32.09	180,100
Jan 31, 2019	31.93	32.19	31.83	32.19	32.05	64,100
Jan 30, 2019	31.60	31.98	31.59	31.87	31.73	31,300
Jan 29, 2019	31.34	31.46	31.32	31.42	31.27	11,600
Jan 28, 2019	31.36	31.41	31.24	31.41	31.26	76,000
Jan 25, 2019	31.50	31.60	31.45	31.53	31.39	15,400
Jan 24, 2019	31.39	31.39	31.19	31.34	31.20	40,400
Jan 23, 2019	31.47	31.47	31.06	31.34	31.20	17,700
Jan 22, 2019	31.41	31.42	31.04	31.13	30.99	36,600
Jan 18, 2019	31.32	31.54	31.28	31.49	31.35	39,800
Jan 17, 2019	30.80	31.13	30.80	31.11	30.97	86,200
Jan 16, 2019	30.92	30.99	30.86	30.90	30.76	48,900
Jan 15, 2019	30.60	30.91	30.60	30.85	30.71	18,700
Jan 14, 2019	30.60	30.66	30.52	30.60	30.46	27,200
Jan 11, 2019	30.70	30.74	30.56	30.72	30.58	26,100
Jan 10, 2019	30.48	30.78	30.43	30.77	30.63	33,300
Jan 09, 2019	30.66	30.77	30.58	30.63	30.49	61,500
Jan 08, 2019	30.59	30.66	30.32	30.57	30.43	64,000
Jan 07, 2019	30.10	30.51	30.10	30.30	30.16	36,600
Jan 04, 2019	29.69	30.20	29.69	30.18	30.04	58,100
Jan 03, 2019	29.81	29.84	29.34	29.37	29.24	375,100
Jan 02, 2019	29.83	30.15	29.79	30.05	29.91	178,800
Dec 31, 2018	30.19	30.19	29.95	30.01	29.87	39,400
Dec 28, 2018	29.90	30.22	29.78	29.85	29.71	67,900
Dec 27, 2018	29.32	29.71	28.88	29.71	29.58	57,400
Dec 26, 2018	28.61	29.59	28.32	29.58	29.45	111,700
Dec 24, 2018	28.94	29.07	28.31	28.31	28.18	104,700
Dec 21, 2018	29.65	30.10	29.15	29.23	29.10	51,200
Dec 21, 2018	0.14 Dividend
Dec 20, 2018	30.07	30.26	29.50	29.69	29.42	84,500
Dec 19, 2018	30.65	31.01	30.15	30.25	29.97	75,700
Dec 18, 2018	30.77	30.93	30.47	30.65	30.37	27,800
Dec 17, 2018	31.18	31.23	30.54	30.63	30.35	45,800
Dec 14, 2018	31.66	31.66	31.20	31.31	31.02	29,300
Dec 13, 2018	31.97	31.97	31.69	31.82	31.53	28,100
Dec 12, 2018	32.05	32.11	31.79	31.79	31.50	77,200
Dec 11, 2018	32.18	32.18	31.53	31.67	31.38	36,800
Dec 10, 2018	31.69	31.83	31.15	31.73	31.44	45,100
Dec 07, 2018	32.16	32.35	31.56	31.66	31.36	26,100
Dec 06, 2018	32.03	32.26	31.45	32.24	31.94	43,100
Dec 04, 2018	33.09	33.13	32.31	32.32	32.02	30,600
Dec 03, 2018	33.50	33.50	32.94	33.08	32.77	78,700
Nov 30, 2018	32.75	32.94	32.70	32.91	32.61	23,000
Nov 29, 2018	32.67	32.82	32.56	32.71	32.41	22,600
Nov 28, 2018	32.22	32.70	32.19	32.69	32.39	20,200
Nov 27, 2018	32.04	32.08	31.89	32.08	31.78	18,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...