FCLO
Fidelity CLO ETF
stockNASDAQETF
At CloseOct 2, 2026 10:11:13 AM EDT
50.39USD-0.020%(-0.01)13,794
FCLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.38 | 50.41 | 50.37 | 50.40 | +0.020% | 13,794 | 0.000% |
| 2026-10-01 | 50.40 | 50.40 | 50.38 | 50.39 | +0.060% | 58,010 | +0.020% |
| 2026-09-30 | 50.39 | 50.40 | 50.36 | 50.36 | -0.030% | 13,835 | +0.079% |
| 2026-09-29 | 50.35 | 50.38 | 50.35 | 50.38 | -0.435% | 10,915 | +0.050% |
| 2026-09-28 | 50.65 | 50.65 | 50.59 | 50.59 | -0.030% | 5,047 | -0.385% |
| 2026-09-25 | 50.60 | 50.62 | 50.58 | 50.61 | +0.049% | 3,640 | -0.415% |
| 2026-09-24 | 50.57 | 50.61 | 50.57 | 50.59 | +0.030% | 3,855 | -0.366% |
| 2026-09-23 | 50.58 | 50.61 | 50.56 | 50.57 | 0.000% | 65,615 | -0.336% |
| 2026-09-22 | 50.55 | 50.58 | 50.55 | 50.57 | -0.010% | 16,466 | -0.336% |
| 2026-09-21 | 50.55 | 50.59 | 50.52 | 50.58 | +0.073% | 20,970 | -0.346% |
| 2026-09-18 | 50.51 | 50.55 | 50.51 | 50.54 | +0.046% | 5,923 | -0.273% |
| 2026-09-17 | 50.53 | 50.54 | 50.48 | 50.52 | +0.030% | 4,833 | -0.228% |
| 2026-09-16 | 50.50 | 50.50 | 50.48 | 50.50 | +0.052% | 11,181 | -0.198% |
| 2026-09-15 | 50.47 | 50.48 | 50.45 | 50.47 | +0.097% | 32,434 | -0.146% |
| 2026-09-14 | 50.42 | 50.43 | 50.39 | 50.42 | +0.020% | 11,349 | -0.050% |
| 2026-09-11 | 50.36 | 50.44 | 50.36 | 50.41 | +0.079% | 6,226 | -0.030% |
| 2026-09-10 | 50.39 | 50.41 | 50.35 | 50.38 | +0.050% | 9,775 | +0.050% |
| 2026-09-09 | 50.27 | 50.38 | 50.27 | 50.35 | +0.010% | 32,750 | +0.099% |
| 2026-09-08 | 50.32 | 50.37 | 50.32 | 50.34 | +0.020% | 10,041 | +0.109% |
| 2026-09-04 | 50.28 | 50.34 | 50.28 | 50.34 | +0.099% | 4,846 | +0.129% |
| 2026-09-03 | 50.30 | 50.30 | 50.28 | 50.28 | +0.040% | 3,755 | +0.229% |
| 2026-09-02 | 50.27 | 50.28 | 50.25 | 50.27 | -0.020% | 38,431 | +0.269% |
| 2026-09-01 | 50.26 | 50.28 | 50.26 | 50.27 | +0.030% | 24,232 | +0.249% |
| 2026-08-31 | 50.26 | 50.27 | 50.23 | 50.26 | +0.010% | 7,039 | +0.279% |
| 2026-08-28 | 50.23 | 50.26 | 50.21 | 50.26 | -0.485% | 7,735 | +0.289% |
| 2026-08-27 | 50.50 | 50.52 | 50.49 | 50.50 | +0.010% | 1,484 | -0.198% |
| 2026-08-26 | 50.50 | 50.50 | 50.44 | 50.49 | +0.059% | 8,135 | -0.188% |
| 2026-08-25 | 50.49 | 50.50 | 50.44 | 50.47 | -0.001% | 6,102 | -0.129% |
| 2026-08-24 | 50.48 | 50.48 | 50.47 | 50.47 | -0.009% | 2,996 | -0.130% |
| 2026-08-21 | 50.39 | 50.48 | 50.39 | 50.47 | +0.139% | 348,623 | -0.139% |
| 2026-08-20 | 50.37 | 50.45 | 50.37 | 50.40 | +0.089% | 349,501 | 0.000% |
| 2026-08-19 | 50.38 | 50.42 | 50.35 | 50.35 | -0.030% | 5,493 | +0.089% |
| 2026-08-18 | 50.30 | 50.40 | 50.29 | 50.37 | +0.189% | 71,931 | +0.060% |
| 2026-08-17 | 50.25 | 50.27 | 50.25 | 50.27 | +0.020% | 60,797 | +0.249% |
| 2026-08-14 | 50.28 | 50.30 | 50.24 | 50.27 | +0.040% | 1,918 | +0.269% |
| 2026-08-13 | 50.30 | 50.30 | 50.23 | 50.24 | -0.040% | 4,610 | +0.308% |
| 2026-08-12 | 50.28 | 50.30 | 50.20 | 50.27 | -0.080% | 10,129 | +0.269% |
| 2026-08-11 | 50.32 | 50.34 | 50.26 | 50.30 | +0.050% | 5,249 | +0.189% |
| 2026-08-10 | 50.25 | 50.31 | 50.25 | 50.28 | 0.000% | 8,891 | +0.239% |
| 2026-08-07 | 50.25 | 50.31 | 50.22 | 50.28 | +0.110% | 9,457 | +0.239% |
| 2026-08-06 | 50.28 | 50.28 | 49.99 | 50.23 | +0.074% | 6,788 | +0.348% |
| 2026-08-05 | 50.22 | 50.22 | 50.19 | 50.19 | +0.000% | 1,172 | +0.422% |
| 2026-08-04 | 50.17 | 50.21 | 50.09 | 50.19 | +0.035% | 3,969 | +0.423% |
| 2026-08-03 | 50.20 | 50.22 | 50.17 | 50.17 | -0.010% | 4,370 | +0.458% |
| 2026-07-31 | 50.18 | 50.20 | 50.16 | 50.17 | +0.020% | 1,814 | +0.448% |
| 2026-07-30 | 50.18 | 50.18 | 50.16 | 50.16 | -0.466% | 2,412 | +0.468% |
| 2026-07-29 | 50.36 | 50.40 | 50.36 | 50.40 | +0.020% | 1,430 | 0.000% |
| 2026-07-28 | 50.38 | 50.42 | 50.38 | 50.39 | +0.020% | 3,421 | +0.020% |
| 2026-07-27 | 50.38 | 50.39 | 50.38 | 50.38 | -0.030% | 3,471 | +0.040% |
| 2026-07-24 | 50.37 | 50.40 | 50.33 | 50.40 | +0.109% | 4,941 | +0.010% |
| 2026-07-23 | 50.34 | 50.36 | 50.34 | 50.34 | -0.020% | 1,773 | +0.119% |
| 2026-07-22 | 50.35 | 50.38 | 50.33 | 50.35 | +0.060% | 5,020 | +0.099% |
| 2026-07-21 | 50.28 | 50.33 | 50.28 | 50.32 | +0.090% | 6,007 | +0.159% |
| 2026-07-20 | 50.28 | 50.28 | 50.25 | 50.27 | +0.070% | 1,507 | +0.249% |
| 2026-07-17 | 50.24 | 50.24 | 50.24 | 50.24 | +0.050% | 951 | +0.318% |
| 2026-07-16 | 50.30 | 50.30 | 50.22 | 50.22 | -0.099% | 8,115 | +0.368% |
| 2026-07-15 | 50.30 | 50.30 | 50.24 | 50.27 | -0.010% | 8,802 | +0.269% |
| 2026-07-14 | 50.26 | 50.29 | 50.26 | 50.27 | +0.030% | 1,850 | +0.259% |
| 2026-07-13 | 50.26 | 50.26 | 50.26 | 50.26 | +0.010% | 2,717 | +0.289% |
| 2026-07-10 | 50.26 | 50.26 | 50.25 | 50.25 | +0.020% | 1,048 | +0.299% |
| 2026-07-09 | 50.25 | 50.25 | 50.23 | 50.24 | +0.010% | 10,667 | +0.318% |
| 2026-07-08 | 50.23 | 50.24 | 50.23 | 50.23 | +0.050% | 5,110 | +0.328% |
| 2026-07-07 | 50.19 | 50.22 | 50.19 | 50.21 | +0.050% | 3,143 | +0.378% |
| 2026-07-06 | 50.18 | 50.19 | 50.17 | 50.19 | -0.020% | 21,179 | +0.428% |
| 2026-07-02 | 50.18 | 50.20 | 50.17 | 50.20 | +0.060% | 25,339 | +0.408% |
| 2026-07-01 | 50.16 | 50.17 | 50.16 | 50.16 | 0.000% | 9,240 | +0.468% |
| 2026-06-30 | 50.17 | 50.17 | 50.16 | 50.16 | +0.020% | 9,796 | +0.468% |
| 2026-06-29 | 50.15 | 50.31 | 50.13 | 50.16 | -0.417% | 5,619 | +0.488% |
| 2026-06-26 | 50.40 | 50.40 | 50.34 | 50.37 | +0.040% | 1,337 | +0.069% |
| 2026-06-25 | 50.37 | 50.37 | 50.34 | 50.34 | +0.137% | 1,360 | +0.109% |
| 2026-06-24 | 50.27 | 50.30 | 50.27 | 50.28 | +0.022% | 3,466 | +0.247% |
| 2026-06-23 | 50.30 | 50.30 | 50.27 | 50.27 | -0.060% | 1,209 | +0.269% |
| 2026-06-22 | 50.30 | 50.30 | 50.28 | 50.30 | -0.020% | 5,736 | +0.209% |
| 2026-06-18 | 50.33 | 50.33 | 50.28 | 50.30 | +0.060% | 1,124 | +0.189% |
| 2026-06-17 | 50.29 | 50.29 | 50.27 | 50.27 | +0.009% | 6,185 | +0.249% |
| 2026-06-16 | 50.28 | 50.28 | 50.26 | 50.27 | +0.040% | 2,351 | +0.259% |
| 2026-06-15 | 50.25 | 50.26 | 50.24 | 50.25 | 0.000% | 4,544 | +0.299% |
| 2026-06-12 | 50.24 | 50.26 | 50.24 | 50.25 | -0.010% | 5,245 | +0.299% |
| 2026-06-11 | 50.24 | 50.26 | 50.23 | 50.26 | +0.020% | 12,832 | +0.289% |
| 2026-06-10 | 50.25 | 50.25 | 50.24 | 50.24 | +0.070% | 3,388 | +0.308% |
| 2026-06-09 | 50.23 | 50.24 | 50.20 | 50.21 | 0.000% | 3,199 | +0.378% |
| 2026-06-08 | 50.21 | 50.22 | 50.20 | 50.21 | -0.013% | 9,394 | +0.378% |
| 2026-06-05 | 50.23 | 50.23 | 50.21 | 50.22 | +0.023% | 1,926 | +0.365% |
| 2026-06-04 | 50.17 | 50.20 | 50.17 | 50.20 | +0.020% | 479 | +0.388% |
| 2026-06-03 | 50.18 | 50.20 | 50.18 | 50.20 | +0.020% | 3,521 | +0.408% |
| 2026-06-02 | 50.20 | 50.22 | 50.14 | 50.19 | +0.040% | 2,794 | +0.428% |
| 2026-06-01 | 50.12 | 50.19 | 50.12 | 50.16 | +0.039% | 4,029 | +0.468% |
| 2026-05-29 | 50.18 | 50.18 | 50.11 | 50.15 | +0.071% | 7,595 | +0.508% |
| 2026-05-28 | 50.09 | 50.13 | 50.09 | 50.11 | -0.467% | 1,698 | +0.579% |
| 2026-05-27 | 50.34 | 50.34 | 50.34 | 50.34 | +0.040% | 158 | +0.109% |
| 2026-05-26 | 50.34 | 50.35 | 50.32 | 50.33 | -0.040% | 2,377 | +0.149% |
| 2026-05-22 | 50.30 | 50.36 | 50.30 | 50.34 | +0.189% | 840 | +0.109% |
| 2026-05-21 | 50.24 | 50.27 | 50.08 | 50.25 | -0.040% | 6,437 | +0.299% |
| 2026-05-20 | 50.30 | 50.32 | 50.04 | 50.27 | -0.070% | 15,800 | +0.259% |
| 2026-05-19 | 50.32 | 50.32 | 50.30 | 50.30 | 0.000% | 4,763 | +0.189% |
| 2026-05-18 | 50.31 | 50.31 | 50.27 | 50.30 | +0.020% | 31,142 | +0.189% |
| 2026-05-15 | 50.26 | 50.30 | 50.26 | 50.30 | +0.050% | 239 | +0.209% |
| 2026-05-14 | 50.29 | 50.29 | 50.26 | 50.27 | +0.020% | 2,777 | +0.259% |
| 2026-05-13 | 50.22 | 50.29 | 50.22 | 50.26 | +0.020% | 3,861 | +0.279% |
| 2026-05-12 | 50.26 | 50.28 | 50.23 | 50.25 | +0.060% | 2,080 | +0.299% |
| 2026-05-11 | 50.23 | 50.23 | 50.22 | 50.22 | -0.020% | 507 | +0.358% |
| 2026-05-08 | 50.24 | 50.24 | 50.23 | 50.23 | -0.010% | 2,601 | +0.338% |
| 2026-05-07 | 50.23 | 50.23 | 50.23 | 50.23 | +0.040% | 91 | +0.328% |
| 2026-05-06 | 50.23 | 50.23 | 50.20 | 50.22 | +0.010% | 1,325 | +0.368% |
| 2026-05-05 | 50.21 | 50.21 | 50.21 | 50.21 | +0.030% | 229 | +0.378% |
| 2026-05-04 | 50.16 | 50.20 | 50.16 | 50.20 | +0.010% | 1,024 | +0.408% |
| 2026-05-01 | 50.18 | 50.21 | 50.18 | 50.19 | +0.050% | 1,290 | +0.418% |
| 2026-04-30 | 50.17 | 50.18 | 50.12 | 50.16 | +0.173% | 1,780 | +0.468% |
| 2026-04-29 | 50.02 | 50.09 | 50.02 | 50.08 | -0.450% | 1,949 | +0.642% |
| 2026-04-28 | 50.32 | 50.32 | 50.30 | 50.30 | +0.020% | 138 | +0.189% |
| 2026-04-27 | 50.30 | 50.30 | 50.28 | 50.30 | -0.010% | 889 | +0.209% |
| 2026-04-24 | 50.30 | 50.30 | 50.30 | 50.30 | +0.050% | 280 | +0.199% |
| 2026-04-23 | 50.27 | 50.27 | 50.22 | 50.27 | +0.060% | 1,839 | +0.249% |
| 2026-04-22 | 50.26 | 50.26 | 49.96 | 50.24 | -0.070% | 11,690 | +0.308% |
| 2026-04-21 | 50.19 | 50.28 | 50.19 | 50.28 | +0.189% | 2,714 | +0.239% |
| 2026-04-20 | 50.21 | 50.21 | 50.18 | 50.19 | -0.070% | 406 | +0.428% |
| 2026-04-17 | 50.13 | 50.22 | 50.10 | 50.22 | +0.300% | 770 | +0.358% |
| 2026-04-16 | 50.11 | 50.11 | 50.07 | 50.07 | -0.040% | 4,628 | +0.659% |
| 2026-04-15 | 50.10 | 50.10 | 50.09 | 50.09 | +0.040% | 965 | +0.619% |
| 2026-04-14 | 50.07 | 50.07 | 50.04 | 50.07 | +0.080% | 403 | +0.659% |
| 2026-04-13 | 50.06 | 50.07 | 50.02 | 50.03 | +0.020% | 1,235 | +0.740% |
| 2026-04-10 | 50.03 | 50.09 | 49.99 | 50.02 | +0.100% | 4,303 | +0.760% |
| 2026-04-09 | 50.01 | 50.01 | 49.93 | 49.97 | +0.030% | 2,355 | +0.861% |
| 2026-04-08 | 49.95 | 49.98 | 49.89 | 49.95 | +0.180% | 2,381 | +0.891% |
| 2026-04-07 | 49.97 | 49.97 | 49.87 | 49.87 | -0.170% | 1,367 | +1.073% |
| 2026-04-06 | 49.95 | 49.96 | 49.94 | 49.95 | -0.030% | 33,917 | +0.901% |
| 2026-04-02 | 49.94 | 49.98 | 49.94 | 49.97 | -0.010% | 2,631 | +0.871% |
| 2026-04-01 | 49.87 | 49.97 | 49.87 | 49.97 | +0.160% | 8,437 | +0.861% |
| 2026-03-31 | 49.91 | 49.94 | 49.89 | 49.89 | -0.020% | 6,577 | +1.022% |
| 2026-03-30 | 49.90 | 49.90 | 49.90 | 49.90 | -0.300% | 294 | +1.002% |
| 2026-03-27 | 50.11 | 50.11 | 50.05 | 50.05 | -0.010% | 553 | +0.699% |
| 2026-03-26 | 50.09 | 50.09 | 50.05 | 50.05 | +0.020% | 969 | +0.689% |
| 2026-03-25 | 50.05 | 50.05 | 50.05 | 50.05 | -0.030% | 99 | +0.709% |
| 2026-03-24 | 50.02 | 50.09 | 50.02 | 50.06 | -0.010% | 1,354 | +0.679% |
| 2026-03-23 | 50.00 | 50.06 | 50.00 | 50.06 | +0.090% | 2,087 | +0.669% |
| 2026-03-20 | 49.99 | 50.02 | 49.99 | 50.02 | +0.040% | 314 | +0.760% |
| 2026-03-19 | 50.02 | 50.02 | 49.99 | 50.00 | -0.070% | 596 | +0.800% |
| 2026-03-18 | 50.00 | 50.06 | 50.00 | 50.03 | +0.040% | 1,466 | +0.729% |
| 2026-03-17 | 50.00 | 50.02 | 50.00 | 50.02 | +0.060% | 519 | +0.770% |
| 2026-03-16 | 49.99 | 49.99 | 49.98 | 49.98 | +0.010% | 229 | +0.830% |
| 2026-03-13 | 50.05 | 50.05 | 49.98 | 49.98 | -0.160% | 356 | +0.840% |
| 2026-03-12 | 49.99 | 50.06 | 49.98 | 50.06 | +0.020% | 1,370 | +0.679% |
| 2026-03-11 | 49.98 | 50.05 | 49.94 | 50.05 | +0.270% | 805 | +0.699% |
| 2026-03-10 | 49.86 | 49.91 | 49.86 | 49.91 | +0.140% | 1,901 | +0.972% |
| 2026-03-09 | 49.88 | 49.90 | 49.84 | 49.84 | -0.120% | 5,397 | +1.113% |
| 2026-03-06 | 49.91 | 49.97 | 49.91 | 49.91 | 0.000% | 5,030 | +0.992% |
| 2026-03-05 | 49.97 | 50.03 | 49.72 | 49.91 | -0.040% | 13,640 | +0.992% |
| 2026-03-04 | 49.95 | 49.95 | 49.92 | 49.92 | -0.050% | 1,389 | +0.951% |
| 2026-03-03 | 49.96 | 50.00 | 49.95 | 49.95 | -0.120% | 626 | +0.901% |
| 2026-03-02 | 50.03 | 50.04 | 49.98 | 50.01 | +0.050% | 1,806 | +0.780% |
| 2026-02-27 | 50.15 | 50.15 | 49.98 | 49.98 | -0.299% | 4,234 | +0.830% |
| 2026-02-26 | 50.13 | 50.15 | 50.13 | 50.13 | -0.100% | 578 | +0.529% |
| 2026-02-25 | 50.22 | 50.22 | 50.19 | 50.19 | +0.010% | 2,096 | +0.428% |
| 2026-02-24 | 50.27 | 50.27 | 50.15 | 50.18 | +0.030% | 5,014 | +0.438% |
| 2026-02-23 | 50.16 | 50.18 | 50.15 | 50.16 | +0.160% | 14,581 | +0.468% |
| 2026-02-20 | 50.16 | 50.16 | 50.09 | 50.09 | -0.120% | 819 | +0.629% |
| 2026-02-19 | 50.18 | 50.18 | 50.15 | 50.15 | +0.010% | 1,223 | +0.509% |
| 2026-02-18 | 50.05 | 50.17 | 50.04 | 50.14 | -0.010% | 9,675 | +0.519% |
| 2026-02-17 | 50.15 | 50.15 | 50.15 | 50.15 | -0.030% | 2,966 | +0.509% |
| 2026-02-13 | 50.16 | 50.17 | 50.16 | 50.16 | +0.060% | 686 | +0.478% |
| 2026-02-12 | 50.13 | 50.14 | 50.13 | 50.13 | 0.000% | 5,769 | +0.539% |