Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,220.62
-415.60(-2.12%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
69,786.27
+1,621.25(+2.38%)
CMC Crypto 200
1,524.02
+35.48(+2.38%)

Fidelity Low Volatility Factor ETF (FDLO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.44

+0.01

(+0.01%)

As of 12:48PM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	56.45	56.51	56.43	56.44	56.44	73,666
20 May 2024	56.40	56.56	56.38	56.44	56.44	89,000
17 May 2024	56.33	56.50	56.27	56.50	56.50	51,200
16 May 2024	56.32	56.45	56.30	56.31	56.31	63,200
15 May 2024	55.95	56.26	55.95	56.26	56.26	80,000
14 May 2024	55.76	55.87	55.58	55.87	55.87	83,300
13 May 2024	55.85	55.85	55.65	55.72	55.72	59,200
10 May 2024	55.71	55.76	55.63	55.73	55.73	60,900
09 May 2024	55.39	55.73	55.39	55.72	55.72	56,100
08 May 2024	55.34	55.45	55.30	55.43	55.43	58,000
07 May 2024	55.33	55.49	55.31	55.47	55.47	76,800
06 May 2024	54.90	55.17	54.84	55.16	55.16	100,200
03 May 2024	54.77	54.81	54.47	54.70	54.70	89,700
02 May 2024	54.22	54.29	53.86	54.17	54.17	204,200
01 May 2024	53.86	54.55	53.85	53.98	53.98	202,400
30 Apr 2024	54.49	54.50	53.94	53.99	53.99	59,200
29 Apr 2024	54.59	54.69	54.38	54.56	54.56	111,800
26 Apr 2024	54.57	54.67	54.43	54.43	54.43	101,700
25 Apr 2024	53.97	54.32	53.79	54.27	54.27	58,000
24 Apr 2024	54.45	54.57	54.28	54.53	54.53	63,700
23 Apr 2024	54.24	54.58	54.24	54.44	54.44	108,100
22 Apr 2024	54.01	54.42	53.92	54.14	54.14	312,600
19 Apr 2024	53.75	53.94	53.63	53.80	53.80	83,900
18 Apr 2024	53.91	54.04	53.62	53.72	53.72	93,100
17 Apr 2024	54.03	54.08	53.63	53.84	53.84	88,300
16 Apr 2024	54.08	54.10	53.79	53.86	53.86	94,600
15 Apr 2024	54.86	54.88	53.92	53.99	53.99	57,000
12 Apr 2024	54.71	54.84	54.27	54.48	54.48	90,300
11 Apr 2024	55.00	55.11	54.64	54.87	54.87	77,100
10 Apr 2024	54.95	55.04	54.69	54.91	54.91	66,000
09 Apr 2024	55.51	55.57	55.04	55.42	55.42	140,800
08 Apr 2024	55.37	55.49	55.35	55.39	55.39	119,000
05 Apr 2024	55.06	55.53	55.06	55.35	55.35	156,600
04 Apr 2024	55.79	55.83	54.96	54.96	54.96	125,500
03 Apr 2024	55.51	55.68	55.41	55.47	55.47	112,700
02 Apr 2024	55.62	55.67	55.47	55.59	55.59	38,500
01 Apr 2024	56.22	56.22	55.85	55.95	55.95	72,000
28 Mar 2024	56.14	56.27	56.13	56.18	56.18	65,400
27 Mar 2024	55.77	56.09	55.75	56.07	56.07	64,000
26 Mar 2024	55.61	55.71	55.52	55.56	55.56	77,100
25 Mar 2024	55.63	55.66	55.56	55.61	55.61	116,400
22 Mar 2024	55.98	55.99	55.76	55.76	55.76	107,100
21 Mar 2024	56.19	56.19	55.95	55.97	55.97	68,900
20 Mar 2024	55.79	56.07	55.72	56.02	56.02	208,300
19 Mar 2024	55.49	55.81	55.44	55.79	55.79	84,500
18 Mar 2024	55.55	55.75	55.36	55.41	55.41	82,400
15 Mar 2024	55.27	55.41	55.06	55.23	55.23	65,800
15 Mar 2024	0.229 Dividend
14 Mar 2024	55.90	55.90	55.61	55.82	55.59	58,300
13 Mar 2024	55.82	55.89	55.62	55.79	55.56	71,000
12 Mar 2024	55.53	55.87	55.40	55.75	55.52	75,200
11 Mar 2024	55.16	55.36	55.01	55.32	55.09	1,686,700
08 Mar 2024	55.24	55.41	55.12	55.20	54.97	77,400
07 Mar 2024	55.25	55.39	55.19	55.25	55.02	86,000
06 Mar 2024	55.06	55.23	54.90	55.04	54.81	75,000
05 Mar 2024	55.21	55.21	54.67	54.85	54.62	72,700
04 Mar 2024	55.34	55.41	55.26	55.37	55.14	96,300
01 Mar 2024	55.35	55.53	55.22	55.52	55.29	96,800
29 Feb 2024	55.46	55.46	55.13	55.40	55.17	71,400
28 Feb 2024	55.26	55.33	55.20	55.33	55.10	66,200
27 Feb 2024	55.30	55.38	55.14	55.35	55.13	64,500
26 Feb 2024	55.60	55.60	55.30	55.33	55.10	81,400
23 Feb 2024	55.63	55.73	55.53	55.63	55.40	77,500
22 Feb 2024	55.13	55.55	55.10	55.44	55.21	139,400
21 Feb 2024	54.49	54.83	54.46	54.75	54.53	119,800
20 Feb 2024	54.56	54.68	54.44	54.59	54.37	161,800
16 Feb 2024	54.84	55.08	54.66	54.67	54.45	440,200
15 Feb 2024	54.49	54.82	54.49	54.82	54.60	532,600
14 Feb 2024	54.42	54.58	54.21	54.50	54.28	92,400
13 Feb 2024	54.40	54.46	53.99	54.28	54.06	110,700
12 Feb 2024	54.85	54.96	54.71	54.80	54.58	1,636,800
09 Feb 2024	54.77	54.92	54.74	54.92	54.69	81,000
08 Feb 2024	54.76	54.78	54.56	54.74	54.52	60,100
07 Feb 2024	54.74	54.86	54.69	54.74	54.52	75,000
06 Feb 2024	54.43	54.53	54.34	54.48	54.26	70,100
05 Feb 2024	54.45	54.45	54.17	54.31	54.09	84,200
02 Feb 2024	54.33	54.75	54.18	54.59	54.37	150,600
01 Feb 2024	54.04	54.55	54.02	54.55	54.33	111,100
31 Jan 2024	54.64	54.64	53.92	53.94	53.72	90,900
30 Jan 2024	54.56	54.78	54.55	54.73	54.51	108,900
29 Jan 2024	54.45	54.68	54.34	54.68	54.46	111,400
26 Jan 2024	54.42	54.52	54.29	54.45	54.23	87,700
25 Jan 2024	54.21	54.38	54.15	54.32	54.10	99,500
24 Jan 2024	54.41	54.41	54.03	54.04	53.82	93,100
23 Jan 2024	54.13	54.22	54.06	54.22	54.00	80,400
22 Jan 2024	54.00	54.12	53.98	54.08	53.86	87,900
19 Jan 2024	53.59	53.97	53.50	53.91	53.69	75,200
18 Jan 2024	53.09	53.46	53.02	53.46	53.24	72,800
17 Jan 2024	52.93	53.17	52.88	53.06	52.84	103,300
16 Jan 2024	53.20	53.34	53.02	53.21	52.99	91,900
12 Jan 2024	53.26	53.37	53.14	53.37	53.15	71,300
11 Jan 2024	53.16	53.16	52.75	53.10	52.88	102,000
10 Jan 2024	52.80	53.14	52.80	53.09	52.87	67,100
09 Jan 2024	52.76	52.84	52.64	52.79	52.57	150,900
08 Jan 2024	52.46	52.97	52.39	52.93	52.71	135,000
05 Jan 2024	52.47	52.68	52.29	52.43	52.21	106,300
04 Jan 2024	52.61	52.88	52.51	52.56	52.34	244,900
03 Jan 2024	52.73	52.88	52.59	52.64	52.42	99,000
02 Jan 2024	52.65	52.91	52.65	52.86	52.64	103,300
29 Dec 2023	52.90	52.98	52.70	52.97	52.75	40,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,220.62-415.60(-2.12%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD69,786.27+1,621.25(+2.38%)

CMC Crypto 2001,524.02+35.48(+2.38%)

Fidelity Low Volatility Factor ETF (FDLO)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,220.62
-415.60(-2.12%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
69,786.27
+1,621.25(+2.38%)

CMC Crypto 200
1,524.02
+35.48(+2.38%)