NYSE Arca · FDLO · ETF
Fidelity Low Volatility Factor ETF (FDLO) ETF price history
Every NYSE Arca trading session of Fidelity Low Volatility Factor ETF from Sep 15, 2016 to Sep 28, 2026: 2,522 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FDLO adjusted close, 2016 to 2026
- $73.64
- All time high, 2026
- $73.64
- 52 week high, $63.12 low
- 2,522
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
FDLO key facts
- Fidelity Low Volatility Factor ETF (FDLO) closed at $70.95 on Sep 28, 2026 on NYSE Arca.
- FDLO's all time high close is $73.64, set on Aug 10, 2026; its all time low close is $20.94 on Nov 3, 2016.
- FDLO's 52 week range is $63.12 to $73.64.
- FDLO returned +9.4% over the year to Sep 28, 2026 and +58.7% over five years.
- Over ten years FDLO returned +225%, +12.5% a year compounded.
- FDLO's deepest drawdown was -34.3% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,522 daily sessions of FDLO history from Sep 15, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FDLO price chart, 2016 to 2026
FDLO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | +4.5% |
| 6 months | +12.2% |
| Year to date | +6.4% |
| 1 year | +9.4% |
| 3 years | +51.2% |
| 5 years | +58.7% |
| 10 years | +224.5% |
| Since Sep 15, 2016 | +228.0% |
| Compound annual growth, 10.0 years | +12.6% |
FDLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $73.64 on Aug 10, 2026
- All time low close
- $20.94 on Nov 3, 2016
- 52 week high
- $73.64 on Aug 10, 2026
- 52 week low
- $63.12 on Mar 27, 2026
- Deepest drawdown
- -34.3% from Feb 19, 2020 to Mar 23, 2020, recovered Aug 28, 2020
- Best single session
- +8.8% on Mar 24, 2020
- Worst single session
- -10.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 9.4%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2016
- 3.3×
- Best calendar year
- 2019, +31%
- Worst calendar year
- 2022, -10%
FDLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 15, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $66.41 | $73.64 | $63.12 | $70.95 | +7.2% | 11.4M | 185 |
| 2025 | $59.45 | $67.15 | $52.61 | $66.21 | +11.8% | 26.3M | 250 |
| 2024 | $50.73 | $61.55 | $50.38 | $59.23 | +16.1% | 25.8M | 252 |
| 2023 | $43.94 | $51.16 | $42.34 | $51.04 | +16.4% | 14.4M | 250 |
| 2022 | $48.95 | $48.99 | $39.13 | $43.85 | -10.4% | 16.3M | 251 |
| 2021 | $39.61 | $49.32 | $38.19 | $48.94 | +23.7% | 14.5M | 252 |
| 2020 | $35.43 | $39.64 | $24.03 | $39.57 | +12.2% | 26.1M | 253 |
| 2019 | $26.74 | $35.48 | $26.30 | $35.27 | +31.1% | 16.4M | 252 |
| 2018 | $27.08 | $30.34 | $25.38 | $26.90 | -0.3% | 7.5M | 251 |
| 2017 | $22.58 | $27.13 | $22.43 | $26.97 | +20.4% | 3M | 251 |
| 2016 | $21.43 | $22.78 | $20.94 | $22.40 | n/a | 758.7K | 75 |
FDLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $70.95 | -2.3% |
| August 2026 | $72.63 | +1.2% |
| July 2026 | $71.78 | +5.0% |
| June 2026 | $68.33 | -2.6% |
| May 2026 | $70.16 | +1.9% |
| April 2026 | $68.84 | +7.0% |
| March 2026 | $64.34 | -5.2% |
| February 2026 | $67.89 | +0.6% |
| January 2026 | $67.49 | +1.9% |
| December 2025 | $66.21 | -1.3% |
| November 2025 | $67.11 | +3.1% |
| October 2025 | $65.08 | -0.1% |
About the FDLO data
Daily bars. 2,522 sessions from Sep 15, 2016 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FDLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FDG American Century Focused Dynamic Growth ETF
- FDHY Fidelity Enhanced High Yield ETF
- FDIS Fidelity MSCI Consumer Discretionary Index ETF
- FDL First Trust Morningstar ETF
- FDLS Inspire Fidelis Multi Factor ETF
- FDM First Trust DJ Select MicroCap ETF
- FDMO Fidelity Momentum Factor ETF
- FDN First Trust DJ Internet Index Fund
Common questions
FDLO share price history
