Holen Sie sich die Stockscreener-App
64.29
0.11%
-0.07
Handel nachbörslich:
64.31
0.02
+0.03%
Fidelity Low Volatility Factor Etf-Aktien (FDLO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $64.51 | $64.28 | $0.225 | 74,353.0 | -0.11% |
| 2025-08-14 | $64.42 | $64.14 | $0.28 | 65,524.0 | -0.05% |
| 2025-08-13 | $64.39 | $64.10 | $0.29 | 60,057.0 | +0.72% |
| 2025-08-12 | $63.93 | $63.66 | $0.27 | 61,461.0 | +0.60% |
| 2025-08-11 | $63.76 | $63.42 | $0.3349 | 63,460.0 | -0.24% |
| 2025-08-08 | $63.76 | $63.40 | $0.3592 | 72,345.0 | +0.55% |
| 2025-08-07 | $63.60 | $63.05 | $0.55 | 66,666.0 | +0.08% |
| 2025-08-06 | $63.44 | $62.92 | $0.5244 | 62,120.0 | +0.67% |
| 2025-08-05 | $63.19 | $62.81 | $0.38 | 72,080.0 | -0.30% |
| 2025-08-04 | $63.13 | $62.61 | $0.525 | 112,580.0 | +1.01% |
| 2025-08-01 | $62.89 | $62.23 | $0.66 | 65,394.0 | -1.06% |
| 2025-07-31 | $63.68 | $62.99 | $0.69 | 107,988.0 | -0.50% |
| 2025-07-30 | $63.72 | $63.12 | $0.595 | 78,227.0 | -0.28% |
| 2025-07-29 | $63.78 | $63.50 | $0.2844 | 75,369.0 | -0.09% |
| 2025-07-28 | $64.01 | $63.62 | $0.39 | 82,381.0 | -0.53% |
| 2025-07-25 | $64.07 | $63.80 | $0.2699 | 87,673.0 | +0.42% |
| 2025-07-24 | $64.01 | $63.74 | $0.27 | 64,085.0 | +0.06% |
| 2025-07-23 | $63.75 | $63.60 | $0.1499 | 25,392.0 | +0.08% |
| 2025-07-22 | $63.65 | $63.29 | $0.36 | 75,094.0 | +0.57% |
| 2025-07-21 | $63.59 | $63.20 | $0.3946 | 97,189.0 | +0.29% |
| 2025-07-18 | $63.44 | $63.04 | $0.40 | 83,239.0 | -0.13% |
| 2025-07-17 | $63.30 | $62.97 | $0.33 | 84,386.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $64.51 | $62.23 | $2.28 | 850,393.0 | +1.87% |
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):