Dark

FCLO
Fidelity CLO ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 2:10:55 PM EDT

50.19USD-0.030%(-0.01)9,457

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:08:30 AM EDT

50.21USD+0.050%(+0.02)200

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.2500	50.3099	50.2200	50.2800	+0.110%	9,457	0.000%
2026-08-06	50.2800	50.2800	49.9889	50.2250	+0.074%	6,788	+0.110%
2026-08-05	50.2200	50.2200	50.1850	50.1880	+0.000%	1,172	+0.183%
2026-08-04	50.1700	50.2100	50.0950	50.1878	+0.035%	3,969	+0.184%
2026-08-03	50.2000	50.2200	50.1700	50.1700	-0.010%	4,370	+0.219%
2026-07-31	50.1800	50.2000	50.1600	50.1750	+0.020%	1,814	+0.209%
2026-07-30	50.1772	50.1800	50.1650	50.1650	-0.466%	2,412	+0.229%
2026-07-29	50.3600	50.4000	50.3600	50.4000	+0.020%	1,430	-0.238%
2026-07-28	50.3850	50.4200	50.3850	50.3900	+0.020%	3,421	-0.218%
2026-07-27	50.3800	50.3878	50.3800	50.3800	-0.030%	3,471	-0.198%
2026-07-24	50.3650	50.4000	50.3300	50.3950	+0.109%	4,941	-0.228%
2026-07-23	50.3400	50.3600	50.3400	50.3400	-0.020%	1,773	-0.119%
2026-07-22	50.3500	50.3800	50.3300	50.3500	+0.060%	5,020	-0.139%
2026-07-21	50.2850	50.3300	50.2850	50.3200	+0.090%	6,007	-0.079%
2026-07-20	50.2800	50.2800	50.2500	50.2750	+0.070%	1,507	+0.010%
2026-07-17	50.2400	50.2400	50.2400	50.2400	+0.050%	951	+0.080%
2026-07-16	50.2994	50.3000	50.2150	50.2150	-0.099%	8,115	+0.129%
2026-07-15	50.3000	50.3000	50.2400	50.2650	-0.010%	8,802	+0.030%
2026-07-14	50.2600	50.2900	50.2600	50.2700	+0.030%	1,850	+0.020%
2026-07-13	50.2600	50.2600	50.2550	50.2550	+0.010%	2,717	+0.050%
2026-07-10	50.2550	50.2550	50.2500	50.2500	+0.020%	1,048	+0.060%
2026-07-09	50.2500	50.2500	50.2300	50.2400	+0.010%	10,667	+0.080%
2026-07-08	50.2300	50.2400	50.2300	50.2350	+0.050%	5,110	+0.090%
2026-07-07	50.1900	50.2200	50.1900	50.2100	+0.050%	3,143	+0.139%
2026-07-06	50.1800	50.1850	50.1700	50.1850	-0.020%	21,179	+0.189%
2026-07-02	50.1799	50.2000	50.1700	50.1950	+0.060%	25,339	+0.169%
2026-07-01	50.1645	50.1700	50.1600	50.1650	0.000%	9,240	+0.229%
2026-06-30	50.1700	50.1700	50.1600	50.1650	+0.020%	9,796	+0.229%
2026-06-29	50.1500	50.3100	50.1350	50.1550	-0.417%	5,619	+0.249%
2026-06-26	50.4000	50.4000	50.3365	50.3650	+0.040%	1,337	-0.169%
2026-06-25	50.3700	50.3700	50.3450	50.3450	+0.137%	1,360	-0.129%
2026-06-24	50.2750	50.3000	50.2750	50.2759	+0.022%	3,466	+0.008%
2026-06-23	50.3000	50.3000	50.2650	50.2650	-0.060%	1,209	+0.030%
2026-06-22	50.3000	50.3000	50.2800	50.2950	-0.020%	5,736	-0.030%
2026-06-18	50.3300	50.3300	50.2800	50.3050	+0.060%	1,124	-0.050%
2026-06-17	50.2900	50.2900	50.2746	50.2746	+0.009%	6,185	+0.011%
2026-06-16	50.2800	50.2800	50.2580	50.2700	+0.040%	2,351	+0.020%
2026-06-15	50.2500	50.2600	50.2440	50.2500	0.000%	4,544	+0.060%
2026-06-12	50.2400	50.2600	50.2400	50.2500	-0.010%	5,245	+0.060%
2026-06-11	50.2450	50.2600	50.2300	50.2550	+0.020%	12,832	+0.050%
2026-06-10	50.2500	50.2500	50.2400	50.2450	+0.070%	3,388	+0.070%
2026-06-09	50.2300	50.2400	50.2050	50.2100	0.000%	3,199	+0.139%
2026-06-08	50.2100	50.2200	50.2000	50.2100	-0.013%	9,394	+0.139%
2026-06-05	50.2287	50.2300	50.2100	50.2166	+0.023%	1,926	+0.126%
2026-06-04	50.1700	50.2050	50.1700	50.2050	+0.020%	479	+0.149%
2026-06-03	50.1800	50.2000	50.1800	50.1950	+0.020%	3,521	+0.169%
2026-06-02	50.2000	50.2200	50.1401	50.1850	+0.040%	2,794	+0.189%
2026-06-01	50.1200	50.1900	50.1200	50.1650	+0.039%	4,029	+0.229%
2026-05-29	50.1800	50.1800	50.1100	50.1454	+0.071%	7,595	+0.268%
2026-05-28	50.0900	50.1300	50.0900	50.1100	-0.467%	1,698	+0.339%
2026-05-27	50.3450	50.3450	50.3450	50.3450	+0.040%	158	-0.129%
2026-05-26	50.3350	50.3500	50.3200	50.3250	-0.040%	2,377	-0.089%
2026-05-22	50.3050	50.3600	50.3050	50.3450	+0.189%	840	-0.129%
2026-05-21	50.2400	50.2697	50.0750	50.2500	-0.040%	6,437	+0.060%
2026-05-20	50.3000	50.3200	50.0400	50.2700	-0.070%	15,800	+0.020%
2026-05-19	50.3200	50.3200	50.3050	50.3050	0.000%	4,763	-0.050%
2026-05-18	50.3100	50.3100	50.2700	50.3050	+0.020%	31,142	-0.050%
2026-05-15	50.2620	50.2950	50.2610	50.2950	+0.050%	239	-0.030%
2026-05-14	50.2900	50.2900	50.2645	50.2700	+0.020%	2,777	+0.020%
2026-05-13	50.2200	50.2900	50.2200	50.2600	+0.020%	3,861	+0.040%
2026-05-12	50.2600	50.2800	50.2300	50.2500	+0.060%	2,080	+0.060%
2026-05-11	50.2300	50.2300	50.2150	50.2200	-0.020%	507	+0.119%
2026-05-08	50.2400	50.2400	50.2300	50.2300	-0.010%	2,601	+0.100%
2026-05-07	50.2350	50.2350	50.2350	50.2350	+0.040%	91	+0.090%
2026-05-06	50.2300	50.2300	50.2050	50.2150	+0.010%	1,325	+0.129%
2026-05-05	50.2100	50.2100	50.2100	50.2100	+0.030%	229	+0.139%
2026-05-04	50.1600	50.1950	50.1600	50.1950	+0.010%	1,024	+0.169%
2026-05-01	50.1800	50.2100	50.1800	50.1900	+0.050%	1,290	+0.179%
2026-04-30	50.1700	50.1800	50.1200	50.1650	+0.173%	1,780	+0.229%
2026-04-29	50.0200	50.0899	50.0200	50.0784	-0.450%	1,949	+0.403%
2026-04-28	50.3200	50.3200	50.3050	50.3050	+0.020%	138	-0.050%
2026-04-27	50.3000	50.3000	50.2850	50.2950	-0.010%	889	-0.030%
2026-04-24	50.3000	50.3000	50.3000	50.3000	+0.050%	280	-0.040%
2026-04-23	50.2700	50.2750	50.2201	50.2750	+0.060%	1,839	+0.010%
2026-04-22	50.2600	50.2600	49.9600	50.2450	-0.070%	11,690	+0.070%
2026-04-21	50.1900	50.2800	50.1900	50.2800	+0.189%	2,714	0.000%
2026-04-20	50.2100	50.2100	50.1800	50.1850	-0.070%	406	+0.189%
2026-04-17	50.1300	50.2200	50.1000	50.2200	+0.300%	770	+0.119%
2026-04-16	50.1100	50.1100	50.0700	50.0700	-0.040%	4,628	+0.419%
2026-04-15	50.1000	50.1000	50.0900	50.0900	+0.040%	965	+0.379%
2026-04-14	50.0700	50.0700	50.0400	50.0700	+0.080%	403	+0.419%
2026-04-13	50.0600	50.0700	50.0240	50.0300	+0.020%	1,235	+0.500%
2026-04-10	50.0300	50.0900	49.9950	50.0200	+0.100%	4,303	+0.520%
2026-04-09	50.0100	50.0100	49.9300	49.9700	+0.030%	2,355	+0.620%
2026-04-08	49.9500	49.9800	49.8901	49.9550	+0.180%	2,381	+0.651%
2026-04-07	49.9700	49.9700	49.8650	49.8650	-0.170%	1,367	+0.832%
2026-04-06	49.9500	49.9600	49.9400	49.9500	-0.030%	33,917	+0.661%
2026-04-02	49.9400	49.9800	49.9400	49.9650	-0.010%	2,631	+0.630%
2026-04-01	49.8650	49.9700	49.8650	49.9700	+0.160%	8,437	+0.620%
2026-03-31	49.9050	49.9400	49.8900	49.8900	-0.020%	6,577	+0.782%
2026-03-30	49.9000	49.9000	49.9000	49.9000	-0.300%	294	+0.762%
2026-03-27	50.1100	50.1100	50.0500	50.0500	-0.010%	553	+0.460%
2026-03-26	50.0900	50.0900	50.0550	50.0550	+0.020%	969	+0.450%
2026-03-25	50.0450	50.0450	50.0450	50.0450	-0.030%	99	+0.470%
2026-03-24	50.0200	50.0880	50.0200	50.0600	-0.010%	1,354	+0.439%
2026-03-23	50.0000	50.0650	50.0000	50.0650	+0.090%	2,087	+0.429%
2026-03-20	49.9900	50.0200	49.9900	50.0200	+0.040%	314	+0.520%
2026-03-19	50.0200	50.0200	49.9900	50.0000	-0.070%	596	+0.560%
2026-03-18	50.0000	50.0600	50.0000	50.0350	+0.040%	1,466	+0.490%
2026-03-17	50.0000	50.0150	50.0000	50.0150	+0.060%	519	+0.530%
2026-03-16	49.9900	49.9900	49.9850	49.9850	+0.010%	229	+0.590%
2026-03-13	50.0500	50.0500	49.9800	49.9800	-0.160%	356	+0.600%
2026-03-12	49.9900	50.0600	49.9800	50.0600	+0.020%	1,370	+0.439%
2026-03-11	49.9800	50.0500	49.9400	50.0500	+0.270%	805	+0.460%
2026-03-10	49.8601	49.9150	49.8601	49.9150	+0.140%	1,901	+0.731%
2026-03-09	49.8800	49.9000	49.8450	49.8450	-0.120%	5,397	+0.873%
2026-03-06	49.9100	49.9700	49.9050	49.9050	0.000%	5,030	+0.751%
2026-03-05	49.9700	50.0300	49.7200	49.9050	-0.040%	13,640	+0.751%
2026-03-04	49.9500	49.9500	49.9250	49.9250	-0.050%	1,389	+0.711%
2026-03-03	49.9615	50.0000	49.9500	49.9500	-0.120%	626	+0.661%
2026-03-02	50.0336	50.0400	49.9800	50.0100	+0.050%	1,806	+0.540%
2026-02-27	50.1500	50.1500	49.9850	49.9850	-0.299%	4,234	+0.590%
2026-02-26	50.1350	50.1500	50.1350	50.1350	-0.100%	578	+0.289%
2026-02-25	50.2200	50.2200	50.1850	50.1850	+0.010%	2,096	+0.189%
2026-02-24	50.2700	50.2700	50.1500	50.1800	+0.030%	5,014	+0.199%
2026-02-23	50.1600	50.1800	50.1500	50.1650	+0.160%	14,581	+0.229%
2026-02-20	50.1650	50.1650	50.0850	50.0850	-0.120%	819	+0.389%
2026-02-19	50.1800	50.1800	50.1450	50.1450	+0.010%	1,223	+0.269%
2026-02-18	50.0500	50.1700	50.0370	50.1400	-0.010%	9,675	+0.279%
2026-02-17	50.1500	50.1500	50.1450	50.1450	-0.030%	2,966	+0.269%
2026-02-13	50.1600	50.1700	50.1600	50.1600	+0.060%	686	+0.239%
2026-02-12	50.1300	50.1400	50.1300	50.1300	0.000%	5,769	+0.299%

.dark-mode .bXsTH6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXsTH6{ color: #333333; background-color: white; border: 2px solid #333333; }FCLOFidelity CLO ETFstock NASDAQ ETF

FCLO
Fidelity CLO ETF
stock NASDAQ ETF