Holen Sie sich die Stockscreener-App
66.98
0.70%
-0.47
Handel nachbörslich:
66.98
Fidelity Low Volatility Factor Etf-Aktien (FDLO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $67.37 | $66.86 | $0.51 | 95,674.0 | -0.70% |
| 2025-12-11 | $67.52 | $67.08 | $0.4391 | 107,618.0 | +0.54% |
| 2025-12-10 | $67.26 | $66.62 | $0.6437 | 36,317.0 | +0.46% |
| 2025-12-09 | $67.14 | $66.73 | $0.4127 | 207,770.0 | -0.30% |
| 2025-12-08 | $67.37 | $66.89 | $0.48 | 485,085.0 | -0.53% |
| 2025-12-05 | $67.51 | $67.23 | $0.275 | 57,143.0 | +0.06% |
| 2025-12-04 | $67.52 | $67.08 | $0.445 | 78,074.0 | -0.24% |
| 2025-12-03 | $67.56 | $67.17 | $0.39 | 75,663.0 | +0.19% |
| 2025-12-02 | $67.42 | $67.15 | $0.27 | 84,344.0 | +0.00% |
| 2025-12-01 | $67.64 | $67.23 | $0.41 | 88,377.0 | -0.81% |
| 2025-11-28 | $67.93 | $67.55 | $0.3771 | 25,345.0 | +0.61% |
| 2025-11-26 | $67.71 | $67.28 | $0.435 | 237,831.0 | +0.37% |
| 2025-11-25 | $67.27 | $66.47 | $0.8015 | 102,578.0 | +1.31% |
| 2025-11-24 | $66.44 | $65.98 | $0.46 | 84,781.0 | +1.10% |
| 2025-11-21 | $66.08 | $65.15 | $0.93 | 136,818.0 | +0.94% |
| 2025-11-20 | $66.33 | $64.91 | $1.42 | 102,139.0 | -0.63% |
| 2025-11-19 | $65.73 | $65.15 | $0.5799 | 102,436.0 | +0.08% |
| 2025-11-18 | $65.67 | $64.96 | $0.71 | 134,563.0 | -0.49% |
| 2025-11-17 | $66.23 | $65.46 | $0.7699 | 53,944.0 | -0.61% |
| 2025-11-14 | $66.36 | $65.68 | $0.68 | 79,089.0 | -0.12% |
| 2025-11-13 | $66.76 | $66.05 | $0.7073 | 82,757.0 | -0.72% |
Fidelity Low Volatility Factor Etf-Aktien (FDLO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Low Volatility Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDLO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Low Volatility Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Low Volatility Factor Etf-Aktien (FDLO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $67.64 | $66.62 | $1.02 | 1,411,739.0 | -1.33% |
| 2025-11 | $67.93 | $64.91 | $3.02 | 1,879,246.0 | +3.11% |
| 2025-10 | $66.69 | $64.51 | $2.18 | 2,076,238.0 | -0.06% |
| 2025-09 | $65.94 | $64.06 | $1.88 | 1,960,118.0 | +1.73% |
| 2025-08 | $64.92 | $62.23 | $2.69 | 1,554,797.0 | +2.60% |
| 2025-07 | $64.07 | $62.42 | $1.64 | 1,641,609.0 | +0.49% |
| 2025-06 | $62.86 | $60.66 | $2.20 | 1,655,915.0 | +2.80% |
| 2025-05 | $61.72 | $59.28 | $2.43 | 2,143,153.0 | +2.59% |
| 2025-04 | $61.08 | $53.59 | $7.49 | 5,388,374.0 | -1.77% |
| 2025-03 | $62.95 | $59.25 | $3.70 | 2,168,766.0 | -3.21% |
| 2025-02 | $63.32 | $61.59 | $1.73 | 1,705,918.0 | +0.26% |
| 2025-01 | $62.97 | $59.38 | $3.58 | 1,777,969.0 | +3.10% |
Fidelity Low Volatility Factor Etf-Aktien (FDLO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $63.17 | $60.22 | $2.95 | 1,664,168.0 | -3.84% |
| 2024-11 | $63.19 | $60.10 | $3.08 | 1,462,029.0 | +4.32% |
| 2024-10 | $62.27 | $60.24 | $2.02 | 1,802,512.0 | -1.55% |
| 2024-09 | $61.35 | $58.97 | $2.38 | 1,648,755.0 | +1.27% |
| 2024-08 | $60.58 | $56.10 | $4.48 | 2,240,737.0 | +3.51% |
| 2024-07 | $59.13 | $56.97 | $2.16 | 1,466,512.0 | +2.61% |
| 2024-06 | $57.67 | $55.37 | $2.31 | 1,402,802.0 | +2.26% |
| 2024-05 | $56.62 | $53.85 | $2.77 | 1,912,599.0 | +3.31% |
| 2024-04 | $56.22 | $53.62 | $2.60 | 2,230,450.0 | -3.89% |
| 2024-03 | $56.27 | $54.67 | $1.60 | 3,335,271.0 | +1.41% |
| 2024-02 | $55.73 | $53.99 | $1.74 | 4,226,414.0 | +2.71% |
| 2024-01 | $54.78 | $52.29 | $2.49 | 2,212,628.0 | +1.83% |
Fidelity Low Volatility Factor Etf-Aktien (FDLO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.25 | $51.83 | $1.42 | 1,891,000.0 | +2.04% |
| 2023-11 | $51.92 | $48.49 | $3.43 | 2,222,308.0 | +7.16% |
| 2023-10 | $50.01 | $47.41 | $2.60 | 2,302,442.0 | -0.39% |
| 2023-09 | $51.07 | $48.33 | $2.74 | 1,284,960.0 | -4.18% |
| 2023-08 | $51.05 | $49.49 | $1.56 | 1,058,065.0 | -0.57% |
| 2023-07 | $51.37 | $49.26 | $2.11 | 735,175.0 | +1.86% |
| 2023-06 | $50.18 | $47.73 | $2.45 | 661,242.0 | +4.77% |
| 2023-05 | $49.14 | $47.50 | $1.64 | 878,707.0 | -1.93% |
| 2023-04 | $48.77 | $47.43 | $1.34 | 672,148.0 | +2.72% |
| 2023-03 | $47.48 | $44.59 | $2.89 | 830,002.0 | +3.67% |
| 2023-02 | $47.84 | $45.74 | $2.10 | 953,239.0 | -3.05% |
| 2023-01 | $47.27 | $45.73 | $1.54 | 874,461.0 | +2.30% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):