Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.87	46.87	45.48	45.61	32,560	-1.68(-3.55%)
Apr 28, 2022	46.91	47.50	46.56	47.29	31,965	+0.75(+1.60%)
Apr 27, 2022	46.40	47.05	46.40	46.54	38,927	+0.24(+0.52%)
Apr 26, 2022	47.05	47.11	46.26	46.30	26,245	-1.01(-2.13%)
Apr 25, 2022	46.80	47.33	46.40	47.31	27,946	+0.20(+0.43%)
Apr 22, 2022	48.14	48.14	47.04	47.11	38,971	-1.22(-2.53%)
Apr 21, 2022	49.13	49.14	48.27	48.33	41,812	-0.46(-0.93%)
Apr 20, 2022	48.68	48.98	48.68	48.78	29,479	+0.29(+0.60%)
Apr 19, 2022	47.75	48.52	47.75	48.49	18,984	+0.68(+1.42%)
Apr 18, 2022	47.87	48.10	47.53	47.81	37,123	-0.18(-0.38%)
Apr 14, 2022	48.41	48.49	48.00	48.00	53,173	-0.34(-0.70%)
Apr 13, 2022	48.05	48.41	47.96	48.34	90,060	+0.32(+0.67%)
Apr 12, 2022	48.44	48.59	47.84	48.02	59,145	-0.19(-0.40%)
Apr 11, 2022	48.69	48.69	48.17	48.21	41,743	-0.63(-1.29%)
Apr 08, 2022	48.87	49.09	48.74	48.84	32,380	-0.09(-0.18%)
Apr 07, 2022	48.53	49.02	48.49	48.93	37,896	+0.29(+0.60%)
Apr 06, 2022	48.40	48.76	48.40	48.64	33,270	-0.09(-0.18%)
Apr 05, 2022	48.78	49.16	48.65	48.73	208,880	-0.16(-0.32%)
Apr 04, 2022	48.80	48.88	48.67	48.88	17,009	+0.12(+0.24%)
Apr 01, 2022	48.64	48.76	48.35	48.76	125,187	+0.26(+0.54%)
Mar 31, 2022	49.12	49.12	48.50	48.50	45,090	-0.56(-1.15%)
Mar 30, 2022	49.04	49.16	48.89	49.06	40,123	-0.11(-0.22%)
Mar 29, 2022	48.89	49.24	48.80	49.17	54,999	+0.54(+1.12%)
Mar 28, 2022	48.23	48.64	48.20	48.63	44,375	+0.26(+0.54%)
Mar 25, 2022	48.06	48.38	48.00	48.37	20,721	+0.37(+0.77%)
Mar 24, 2022	47.61	48.00	47.61	48.00	19,718	+0.49(+1.04%)
Mar 23, 2022	47.92	47.92	47.50	47.50	21,963	-0.50(-1.05%)
Mar 22, 2022	47.89	48.09	47.83	48.01	41,145	+0.29(+0.61%)
Mar 21, 2022	47.81	48.00	47.51	47.72	20,840	-0.11(-0.22%)
Mar 18, 2022	47.31	47.85	47.26	47.82	297,275	+0.47(+0.99%)
Mar 17, 2022	46.72	47.38	46.72	47.36	26,756	+0.54(+1.16%)
Mar 16, 2022	46.54	46.90	46.08	46.82	152,582	+0.62(+1.34%)
Mar 15, 2022	45.65	46.28	45.65	46.20	22,893	+0.79(+1.75%)
Mar 14, 2022	45.65	46.02	45.34	45.40	43,424	-0.18(-0.40%)
Mar 11, 2022	46.31	46.31	45.59	45.59	99,734	-0.38(-0.82%)
Mar 10, 2022	45.69	46.06	45.51	45.96	289,785	-0.05(-0.11%)
Mar 09, 2022	45.80	46.23	45.79	46.01	258,133	+0.77(+1.71%)
Mar 08, 2022	45.85	46.17	45.21	45.24	113,123	-0.69(-1.49%)
Mar 07, 2022	46.76	46.76	45.93	45.93	33,314	-0.99(-2.10%)
Mar 04, 2022	46.53	46.92	46.36	46.91	90,119	+0.11(+0.23%)
Mar 03, 2022	47.12	47.23	46.70	46.81	273,871	-0.07(-0.14%)
Mar 02, 2022	46.16	46.97	46.16	46.87	33,334	+0.73(+1.59%)
Mar 01, 2022	46.39	46.53	45.94	46.14	27,927	-0.29(-0.62%)
Feb 28, 2022	45.91	46.56	45.91	46.43	38,837	-0.17(-0.37%)
Feb 25, 2022	45.69	46.60	45.86	46.60	43,349	+1.15(+2.53%)
Feb 24, 2022	43.97	45.57	43.84	45.45	85,325	+0.60(+1.34%)
Feb 23, 2022	45.71	45.77	44.82	44.85	89,879	-0.70(-1.53%)
Feb 22, 2022	45.64	45.93	45.26	45.55	107,561	-0.28(-0.61%)
Feb 18, 2022				45.83	0	-0.24(-0.52%)
Feb 17, 2022	46.44	46.48	46.02	46.07	67,274	-0.74(-1.59%)
Feb 16, 2022	46.66	46.86	46.37	46.82	26,662	+0.04(+0.08%)
Feb 15, 2022	46.79	47.00	46.59	46.78	49,417	+0.35(+0.75%)
Feb 14, 2022	46.52	46.63	46.09	46.43	76,217	-0.21(-0.46%)
Feb 11, 2022	47.22	47.41	46.58	46.64	50,362	-0.66(-1.39%)
Feb 10, 2022	47.57	47.92	47.18	47.30	66,243	-0.82(-1.71%)
Feb 09, 2022	48.07	48.19	48.02	48.12	89,679	+0.57(+1.20%)
Feb 08, 2022	47.25	47.62	47.08	47.55	63,353	+0.26(+0.55%)
Feb 07, 2022	47.59	47.66	47.25	47.29	39,354	-0.27(-0.57%)
Feb 04, 2022	47.31	47.90	47.13	47.56	49,387	+0.12(+0.24%)
Feb 03, 2022	47.85		47.41	47.44	58,684	-0.75(-1.56%)
Feb 02, 2022	47.88	48.25	47.79	48.20	71,543	+0.57(+1.20%)