MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDLO — Fidelity Low Volatility Factor ETF
NYSE ArcaFidelity Low Volatility Factor ETF
$71.20
+0.36(+0.51%)
- O
- 71.32
- H
- 71.32
- L
- 70.98
- V
- 130.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.20
Period Return+23.68%
Period High$73.64
Period Low$56.81
Avg Daily Volume77.6K
Total Trading Days365
FDLO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $71.32 | $71.32 | $70.98 | $71.20 | +$0.36 | +0.51% | 130,084 | $71.12 | $70.98 $71.32 |
| Oct 1, 2026 | $70.96 | $71.17 | $70.58 | $70.84 | +$0.18 | +0.26% | 289,143 | $70.89 | $70.58 $71.17 |
| Sep 30, 2026 | $70.87 | $71.27 | $70.64 | $70.66 | $-0.11 | -0.16% | 184,477 | $71.02 | $70.64 $71.27 |
| Sep 29, 2026 | $70.95 | $70.95 | $70.53 | $70.77 | $-0.18 | -0.25% | 93,732 | $70.71 | $70.53 $70.95 |
| Sep 28, 2026 | $71.08 | $71.26 | $70.93 | $70.95 | $-0.49 | -0.68% | 29,223 | $71.08 | $70.93 $71.26 |
| Sep 25, 2026 | $71.13 | $71.51 | $71.13 | $71.44 | +$0.30 | +0.42% | 33,825 | $71.38 | $71.13 $71.51 |
| Sep 24, 2026 | $71.09 | $71.28 | $70.97 | $71.14 | $-0.05 | -0.07% | 35,307 | $71.16 | $70.97 $71.28 |
| Sep 23, 2026 | $71.69 | $71.69 | $71.16 | $71.19 | $-0.51 | -0.71% | 41,371 | $71.32 | $71.16 $71.69 |
| Sep 22, 2026 | $72.09 | $72.09 | $71.64 | $71.70 | $-0.26 | -0.36% | 65,331 | $71.83 | $71.64 $72.09 |
| Sep 21, 2026 | $71.56 | $72.06 | $71.41 | $71.96 | +$0.61 | +0.85% | 57,488 | $71.87 | $71.41 $72.06 |
| Sep 18, 2026 | $71.57 | $71.57 | $71.17 | $71.35 | $-0.32 | -0.45% | 46,976 | $71.29 | $71.17 $71.57 |
| Sep 17, 2026 | $71.97 | $71.97 | $71.48 | $71.67 | +$0.31 | +0.43% | 32,468 | $71.63 | $71.48 $71.97 |
| Sep 16, 2026 | $71.89 | $71.93 | $71.07 | $71.36 | $-0.46 | -0.65% | 34,990 | $71.70 | $71.07 $71.93 |
| Sep 15, 2026 | $72.19 | $72.19 | $71.80 | $71.82 | $-0.56 | -0.77% | 41,787 | $71.94 | $71.80 $72.19 |
| Sep 14, 2026 | $72.27 | $72.52 | $72.17 | $72.38 | +$0.37 | +0.51% | 41,419 | $72.35 | $72.17 $72.52 |
| Sep 11, 2026 | $71.85 | $72.17 | $71.85 | $72.01 | +$0.70 | +0.98% | 52,245 | $72.07 | $71.85 $72.17 |
| Sep 10, 2026 | $71.18 | $71.43 | $71.18 | $71.31 | $-0.01 | -0.02% | 67,278 | $71.29 | $71.18 $71.43 |
| Sep 9, 2026 | $71.49 | $71.49 | $71.10 | $71.32 | $-0.26 | -0.36% | 39,862 | $71.28 | $71.10 $71.49 |
| Sep 8, 2026 | $71.96 | $71.96 | $71.57 | $71.58 | $-0.77 | -1.06% | 45,644 | $71.70 | $71.57 $71.96 |
| Sep 4, 2026 | $72.84 | $72.84 | $72.27 | $72.35 | $-0.65 | -0.89% | 40,436 | $72.40 | $72.27 $72.84 |
| Sep 3, 2026 | $72.80 | $73.09 | $72.61 | $73.00 | +$0.50 | +0.69% | 36,744 | $72.99 | $72.61 $73.09 |
| Sep 2, 2026 | $72.50 | $72.64 | $72.44 | $72.50 | +$0.06 | +0.09% | 40,651 | $72.58 | $72.44 $72.64 |
| Sep 1, 2026 | $72.46 | $72.72 | $72.33 | $72.44 | $-0.19 | -0.26% | 27,770 | $72.46 | $72.33 $72.72 |
| Aug 31, 2026 | $72.92 | $72.92 | $72.60 | $72.63 | $-0.47 | -0.64% | 31,507 | $72.70 | $72.60 $72.92 |
| Aug 28, 2026 | $72.99 | $73.38 | $72.93 | $73.10 | +$0.30 | +0.41% | 40,586 | $73.15 | $72.93 $73.38 |
| Aug 27, 2026 | $72.73 | $73.01 | $72.50 | $72.80 | $-0.18 | -0.24% | 48,704 | $72.84 | $72.50 $73.01 |
| Aug 26, 2026 | $72.81 | $73.07 | $72.81 | $72.98 | $-0.02 | -0.03% | 26,632 | $72.93 | $72.81 $73.07 |
| Aug 25, 2026 | $73.10 | $73.10 | $72.83 | $73.00 | $-0.06 | -0.08% | 33,859 | $72.95 | $72.83 $73.10 |
| Aug 24, 2026 | $72.81 | $73.12 | $72.81 | $73.06 | +$0.41 | +0.57% | 32,666 | $72.99 | $72.81 $73.12 |
| Aug 21, 2026 | $72.53 | $72.91 | $72.47 | $72.65 | +$0.25 | +0.35% | 31,811 | $72.72 | $72.47 $72.91 |