Fidelity Low Volatility Factor ETF (FDLO)
62.20
+0.28
(+0.45%)
USD |
NYSEARCA |
Nov 07, 16:00
62.18
-0.02
(-0.03%)
After-Hours: 20:00
FDLO Price: 62.20 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 62.09 | 62.28 | 61.98 | 62.20 | 73721.00 |
| Nov 06, 2024 | 61.86 | 62.00 | 61.56 | 61.92 | 57233.00 |
| Nov 05, 2024 | 60.37 | 60.88 | 60.37 | 60.88 | 35564.00 |
| Nov 04, 2024 | 60.45 | 60.52 | 60.10 | 60.33 | 64450.00 |
| Nov 01, 2024 | 60.64 | 60.87 | 60.47 | 60.51 | 76088.00 |
| Oct 31, 2024 | 60.96 | 60.96 | 60.36 | 60.40 | 81161.00 |
| Oct 30, 2024 | 61.31 | 61.53 | 61.17 | 61.22 | 235409.0 |
| Oct 29, 2024 | 61.16 | 61.45 | 61.16 | 61.25 | 49771.00 |
| Oct 28, 2024 | 61.38 | 61.46 | 61.28 | 61.29 | 66079.00 |
| Oct 25, 2024 | 61.57 | 61.70 | 61.10 | 61.14 | 70208.00 |
| Oct 24, 2024 | 61.41 | 61.52 | 61.23 | 61.36 | 223133.0 |
| Oct 23, 2024 | 61.68 | 61.75 | 61.30 | 61.48 | 51191.00 |
| Oct 22, 2024 | 61.61 | 61.91 | 61.61 | 61.82 | 41672.00 |
| Oct 21, 2024 | 62.07 | 62.11 | 61.72 | 61.96 | 45836.00 |
| Oct 18, 2024 | 62.13 | 62.26 | 62.05 | 62.25 | 43436.00 |
| Oct 17, 2024 | 62.17 | 62.17 | 61.95 | 62.00 | 54479.00 |
| Oct 16, 2024 | 61.72 | 62.01 | 61.66 | 62.00 | 61067.00 |
| Oct 15, 2024 | 61.93 | 62.20 | 61.77 | 61.86 | 68127.00 |
| Oct 14, 2024 | 61.61 | 61.97 | 61.56 | 61.89 | 49284.00 |
| Oct 11, 2024 | 61.13 | 61.51 | 61.13 | 61.49 | 45205.00 |
| Oct 10, 2024 | 61.22 | 61.22 | 60.89 | 61.05 | 68621.00 |
| Oct 09, 2024 | 60.76 | 61.27 | 60.76 | 61.17 | 59555.00 |
| Oct 08, 2024 | 60.50 | 60.81 | 60.49 | 60.77 | 59191.00 |
| Oct 07, 2024 | 60.78 | 60.78 | 60.24 | 60.24 | 52142.00 |
| Oct 04, 2024 | 60.99 | 61.03 | 60.62 | 61.02 | 38948.00 |
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
62.25
Maximum
Oct 18 2024
47.06
Average
47.52
Median
Sep 30 2021