FIDELITY LOW VOLATILITY F... (FDLO)
AMEX: FDLO
· Real-Time Price · USD
66.03
0.16 (0.24%)
At close: Oct 01, 2025, 3:35 PM
FDLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 65.43 | 65.88 | 65.40 | 65.87 | 65.87 | 0.46% | 71,445 |
| Sep 29, 2025 | 65.75 | 65.75 | 65.37 | 65.57 | 65.57 | -0.06% | 95,009 |
| Sep 26, 2025 | 65.37 | 65.63 | 65.28 | 65.61 | 65.61 | 0.57% | 108,422 |
| Sep 25, 2025 | 65.37 | 65.37 | 64.95 | 65.24 | 65.24 | -0.35% | 129,216 |
| Sep 24, 2025 | 65.66 | 65.66 | 65.38 | 65.47 | 65.47 | -0.23% | 75,700 |
| Sep 23, 2025 | 65.71 | 65.80 | 65.44 | 65.62 | 65.62 | -0.24% | 79,000 |
| Sep 22, 2025 | 65.56 | 65.85 | 65.56 | 65.78 | 65.78 | 0.09% | 101,300 |
| Sep 19, 2025 | 65.70 | 65.78 | 65.40 | 65.72 | 65.72 | 0.08% | 77,500 |
| Sep 18, 2025 | 65.82 | 65.93 | 65.66 | 65.67 | 65.45 | -0.15% | 83,500 |
| Sep 17, 2025 | 65.73 | 65.94 | 65.44 | 65.77 | 65.55 | 0.23% | 114,000 |
| Sep 16, 2025 | 65.73 | 65.82 | 65.62 | 65.62 | 65.40 | -0.17% | 84,000 |
| Sep 15, 2025 | 65.68 | 65.88 | 65.67 | 65.73 | 65.51 | 0.12% | 76,302 |
| Sep 12, 2025 | 65.75 | 65.83 | 65.61 | 65.65 | 65.43 | -0.29% | 60,803 |
| Sep 11, 2025 | 65.33 | 65.87 | 65.31 | 65.84 | 65.62 | 0.92% | 83,415 |
| Sep 10, 2025 | 65.48 | 65.48 | 65.06 | 65.24 | 65.02 | -0.24% | 149,600 |
| Sep 9, 2025 | 65.29 | 65.44 | 65.16 | 65.40 | 65.18 | 0.21% | 72,200 |
| Sep 8, 2025 | 65.26 | 65.35 | 65.08 | 65.26 | 65.04 | 0.20% | 85,000 |
| Sep 5, 2025 | 65.66 | 65.67 | 64.95 | 65.13 | 64.91 | -0.26% | 101,100 |
| Sep 4, 2025 | 64.96 | 65.30 | 64.90 | 65.30 | 65.08 | 0.65% | 69,913 |
| Sep 3, 2025 | 64.68 | 64.88 | 64.53 | 64.88 | 64.66 | 0.54% | 85,507 |
Page 1 of 114