FDLO - Fidelity Low Volatility Factor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201937.9637.9637.7737.9137.9135,411
Dec 04, 201937.7737.9237.7237.8837.8879,500
Dec 03, 201937.4737.6737.4437.6637.6652,800
Dec 02, 201938.3038.3037.7537.8137.8150,700
Nov 29, 201938.1938.2038.0738.1238.1225,000
Nov 27, 201938.1238.2338.0838.2338.23101,800
Nov 26, 201937.8838.1037.8738.0438.0462,500
Nov 25, 201937.8637.8937.7937.8137.8178,500
Nov 22, 201937.8037.8037.5937.7137.7174,300
Nov 21, 201937.8637.8637.6137.6837.68101,100
Nov 20, 201937.8437.9137.6137.7837.7847,800
Nov 19, 201937.8937.9137.8037.8637.8640,600
Nov 18, 201937.7637.8537.7537.8337.8361,200
Nov 15, 201937.5537.7737.5537.7737.7758,300
Nov 14, 201937.4237.5337.3737.5337.5355,600
Nov 13, 201937.2137.4337.2037.3837.38162,000
Nov 12, 201937.2137.3237.1737.2437.2476,700
Nov 11, 201937.1637.2137.1037.1537.1532,000
Nov 08, 201937.1437.2437.1237.2437.2458,900
Nov 07, 201937.1537.2937.1337.2037.20116,300
Nov 06, 201937.0137.1036.9537.1037.1054,100
Nov 05, 201937.0437.0536.8836.9636.9654,000
Nov 04, 201937.3537.3537.0237.0337.03387,200
Nov 01, 201937.2437.3237.1537.1837.1848,300
Oct 31, 201937.2837.2836.9837.1437.1435,900
Oct 30, 201937.1437.2536.9837.2537.2592,100
Oct 29, 201936.9537.1936.9537.1037.1067,600
Oct 28, 201936.9437.0736.9437.0037.0066,700
Oct 25, 201936.8836.9436.8136.8436.8434,100
Oct 24, 201936.8136.8336.6836.8136.8138,200
Oct 23, 201936.5436.6736.5336.6736.6760,500
Oct 22, 201936.8736.9636.5736.5736.5782,500
Oct 21, 201937.0037.0036.7736.8736.8747,400
Oct 18, 201936.9036.9036.7036.8036.8032,800
Oct 17, 201936.9936.9936.8536.8736.8739,200
Oct 16, 201936.8436.8436.6736.8236.8285,000
Oct 15, 201936.7236.9336.7236.8536.8568,500
Oct 14, 201936.7036.7136.5736.5836.5824,300
Oct 11, 201936.7936.9236.6236.6236.6295,300
Oct 10, 201936.3636.5636.3036.5036.5041,700
Oct 09, 201936.2536.4136.1736.3236.3219,300
Oct 08, 201936.2536.2936.0036.0036.0031,300
Oct 07, 201936.4836.6236.4136.4636.4635,400
Oct 04, 201936.2436.6036.2336.5936.5924,500
Oct 03, 201935.8236.0935.5436.0936.0946,000
Oct 02, 201936.1836.1835.6835.8435.84107,300
Oct 01, 201936.7236.8336.3836.4036.40399,700
Sep 30, 201936.5336.8036.5336.7236.7245,000
Sep 27, 201936.7936.7936.3336.4936.4938,400
Sep 26, 201936.8136.8436.5536.7536.7530,500
Sep 25, 201936.6036.7936.4736.7436.7434,700
Sep 24, 201936.9337.0336.5336.6236.6253,400
Sep 23, 201936.8436.8836.7236.8136.8126,100
Sep 20, 201937.0937.0936.8036.8136.8143,100
Sep 20, 20190.141 Dividend
Sep 19, 201937.0437.2237.0337.0836.9460,800
Sep 18, 201937.0037.0236.7037.0236.88116,600
Sep 17, 201936.7336.9736.7336.9736.8350,100
Sep 16, 201936.7536.7936.6936.7436.6038,200
Sep 13, 201937.0037.0036.8136.8236.6828,500
Sep 12, 201936.9437.0436.9036.9636.82254,300
Sep 11, 201936.7036.7736.5836.7736.6336,000
Sep 10, 201936.8736.8736.4136.5936.4548,800
Sep 09, 201937.2537.2536.8036.8836.7455,000
Sep 06, 201937.2037.2237.1037.1136.9794,400
Sep 05, 201937.1337.2136.9737.0836.9484,700
Sep 04, 201936.8236.8236.6336.8136.6731,500
Sep 03, 201936.4236.5236.3236.4536.3145,400
Aug 30, 201936.8736.8736.4636.6036.4649,000
Aug 29, 201936.5336.6436.3936.5836.44374,900
Aug 28, 201935.9736.2335.8536.2336.0936,700
Aug 27, 201936.3036.3035.9936.0035.8660,600
Aug 26, 201935.9936.0635.8136.0635.9288,900
Aug 23, 201936.4036.5135.5435.7135.5766,100
Aug 22, 201936.6036.6036.2436.4936.3553,500
Aug 21, 201936.4636.5136.4036.4936.3556,700
Aug 20, 201936.4536.5036.2136.2136.0735,900
Aug 19, 201936.4836.5236.3636.4636.3265,100
Aug 16, 201935.8936.1635.8936.1035.96158,600
Aug 15, 201935.6135.7735.4635.7535.6154,400
Aug 14, 201935.9436.0135.4335.4335.30452,700
Aug 13, 201935.8236.4435.8236.3536.2153,700
Aug 12, 201936.2336.2335.8535.9135.7741,000
Aug 09, 201936.2936.4236.1036.2736.1334,200
Aug 08, 201935.9536.4135.9036.4036.2664,800
Aug 07, 201935.3035.8835.0635.7635.6252,100
Aug 06, 201935.3035.6635.2435.6635.5281,700
Aug 05, 201935.6135.6634.8735.1034.97118,800
Aug 02, 201936.1936.1935.9036.0435.9068,600
Aug 01, 201936.4436.7536.1536.2336.0954,300
Jul 31, 201936.7836.8236.1536.3936.2593,500
Jul 30, 201936.8136.8736.6936.7136.5733,400
Jul 29, 201936.9836.9836.8636.9236.7833,500
Jul 26, 201936.7336.9136.7336.8736.7354,400
Jul 25, 201936.5736.6836.5136.5736.4344,000
Jul 24, 201936.5136.5836.3936.5536.4156,700
Jul 23, 201936.6036.6036.3336.5436.4097,500
Jul 22, 201936.3136.4636.3136.3736.23133,800
Jul 19, 201936.7236.7236.3136.3136.1739,600
Jul 18, 201936.4036.6336.2936.5736.4358,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...