Fidelity Low Volatility Factor ETF (FDLO)
56.23
+0.36
(+0.64%)
USD |
NYSEARCA |
May 15, 15:46
FDLO Price: 56.23 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 55.76 | 55.87 | 55.58 | 55.87 | 83316.00 |
May 13, 2024 | 55.85 | 55.85 | 55.65 | 55.72 | 59166.00 |
May 10, 2024 | 55.71 | 55.76 | 55.63 | 55.73 | 60935.00 |
May 09, 2024 | 55.39 | 55.73 | 55.39 | 55.72 | 56077.00 |
May 08, 2024 | 55.34 | 55.45 | 55.30 | 55.43 | 58041.00 |
May 07, 2024 | 55.33 | 55.49 | 55.31 | 55.47 | 76781.00 |
May 06, 2024 | 54.90 | 55.17 | 54.84 | 55.16 | 100196.0 |
May 03, 2024 | 54.77 | 54.80 | 54.47 | 54.70 | 89702.00 |
May 02, 2024 | 54.22 | 54.29 | 53.86 | 54.17 | 204181.0 |
May 01, 2024 | 53.86 | 54.55 | 53.86 | 53.98 | 202353.0 |
Apr 30, 2024 | 54.49 | 54.50 | 53.94 | 53.99 | 59229.00 |
Apr 29, 2024 | 54.59 | 54.69 | 54.38 | 54.56 | 111840.0 |
Apr 26, 2024 | 54.57 | 54.67 | 54.43 | 54.43 | 101662.0 |
Apr 25, 2024 | 53.97 | 54.32 | 53.79 | 54.27 | 58003.00 |
Apr 24, 2024 | 54.45 | 54.57 | 54.28 | 54.52 | 63732.00 |
Apr 23, 2024 | 54.24 | 54.58 | 54.24 | 54.44 | 108112.0 |
Apr 22, 2024 | 54.01 | 54.42 | 53.92 | 54.14 | 312643.0 |
Apr 19, 2024 | 53.75 | 53.94 | 53.62 | 53.80 | 83883.00 |
Apr 18, 2024 | 53.91 | 54.04 | 53.62 | 53.72 | 93058.00 |
Apr 17, 2024 | 54.03 | 54.08 | 53.63 | 53.84 | 88339.00 |
Apr 16, 2024 | 54.08 | 54.10 | 53.79 | 53.86 | 94553.00 |
Apr 15, 2024 | 54.86 | 54.88 | 53.92 | 53.99 | 56978.00 |
Apr 12, 2024 | 54.71 | 54.84 | 54.27 | 54.48 | 90250.00 |
Apr 11, 2024 | 55.00 | 55.11 | 54.64 | 54.87 | 77106.00 |
Apr 10, 2024 | 54.95 | 55.04 | 54.69 | 54.91 | 66028.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.66
Minimum
Mar 23 2020
56.23
Maximum
May 15 2024
44.84
Average
46.19
Median