Fidelity Low Volatility Factor ETF (FIWM) - Historical data, historical prices

52.90000 EUR

0.7

1.31%

Last update May 9, 7:41 PM CEST

Market closed

Day range

52.90000

52.86000

53.25

Previous close

53.60000

Open

53.25

Access this ETF data via API

Fidelity Low Volatility Factor ETF

52.90

0.70

1.31%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 09, 2025	53.25	53.25	52.86	52.90	-0.66%	0
May 08, 2025	52.66	53.66	52.64	53.60	1.79%	0
May 07, 2025	52.40	52.60	52.35	52.55	0.29%	0
May 06, 2025	52.97	52.97	52.36	52.36	-1.15%	0
May 05, 2025	53.04	53.17	52.64	53.09	0.09%	0
May 02, 2025	52.71	53.17	52.58	53.11	0.76%	0
Apr 30, 2025	52.09	52.14	51.53	52.03	-0.12%	0
Apr 29, 2025	51.71	51.98	51.52	51.97	0.50%	0
Apr 28, 2025	51.61	51.89	51.24	51.30	-0.60%	0
Apr 25, 2025	51.68	51.75	51.28	51.51	-0.33%	0
Apr 24, 2025	51.27	51.49	50.77	51.43	0.31%	0
Apr 23, 2025	50.54	51.64	50.40	51.23	1.37%	0
Apr 22, 2025	48.82	50.41	48.82	50	2.42%	0
Apr 17, 2025	50.51	51.05	50.44	50.96	0.89%	0
Apr 16, 2025	51.32	51.47	50.71	50.71	-1.19%	0
Apr 15, 2025	51.56	52.01	51.48	51.89	0.64%	0
Apr 14, 2025	50.93	51.86	50.93	51.55	1.22%	0
Apr 11, 2025	50.60	51.23	49.83	51.23	1.25%	0