Fidelity Low Duration Bond ETF (FLDB)
NASDAQ: FLDB · Real-Time Price · USD
50.39
+0.02 (0.04%)
At close: Dec 31, 2025, 4:00 PM EST
50.39
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST
FLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 50.38 | 50.40 | 50.37 | 50.39 | 50.39 | 0.04% | 2,527 |
| Dec 30, 2025 | 50.40 | 50.42 | 50.32 | 50.37 | 50.37 | -0.48% | 16,338 |
| Dec 29, 2025 | 50.57 | 50.65 | 50.57 | 50.62 | 50.37 | 0.09% | 3,132 |
| Dec 26, 2025 | 50.55 | 50.64 | 50.55 | 50.57 | 50.32 | 0.05% | 2,387 |
| Dec 24, 2025 | 50.54 | 50.61 | 50.46 | 50.55 | 50.30 | -0.07% | 6,569 |
| Dec 23, 2025 | 50.54 | 50.61 | 50.54 | 50.58 | 50.33 | -0.02% | 5,694 |
| Dec 22, 2025 | 50.57 | 50.60 | 50.51 | 50.59 | 50.34 | 0.15% | 5,677 |
| Dec 19, 2025 | 50.51 | 50.59 | 50.51 | 50.52 | 50.27 | -0.11% | 8,271 |
| Dec 18, 2025 | 50.57 | 50.59 | 50.53 | 50.57 | 50.32 | 0.04% | 2,821 |
| Dec 17, 2025 | 50.57 | 50.58 | 50.52 | 50.55 | 50.30 | 0.05% | 4,503 |
| Dec 16, 2025 | 50.55 | 50.57 | 50.48 | 50.53 | 50.28 | 0.02% | 6,059 |
| Dec 15, 2025 | 50.57 | 50.58 | 50.48 | 50.52 | 50.27 | -0.04% | 7,053 |
| Dec 12, 2025 | 50.50 | 50.55 | 50.50 | 50.54 | 50.29 | 0.05% | 4,066 |
| Dec 11, 2025 | 50.50 | 50.53 | 50.48 | 50.51 | 50.26 | 0.01% | 3,507 |
| Dec 10, 2025 | 50.47 | 50.53 | 50.47 | 50.51 | 50.26 | 0.03% | 3,699 |
| Dec 9, 2025 | 50.50 | 50.50 | 50.49 | 50.49 | 50.24 | 0.06% | 2,518 |
| Dec 8, 2025 | 50.50 | 50.55 | 50.46 | 50.46 | 50.21 | 0.02% | 8,184 |
| Dec 5, 2025 | 50.44 | 50.51 | 50.42 | 50.45 | 50.20 | -0.12% | 8,895 |
| Dec 4, 2025 | 50.50 | 50.56 | 50.46 | 50.51 | 50.16 | -0.10% | 4,349 |
| Dec 3, 2025 | 50.52 | 50.59 | 50.49 | 50.56 | 50.21 | 0.12% | 7,930 |
| Dec 2, 2025 | 50.42 | 50.57 | 50.42 | 50.50 | 50.15 | 0.01% | 2,168 |
| Dec 1, 2025 | 50.54 | 50.58 | 50.42 | 50.50 | 50.15 | -0.02% | 3,817 |
| Nov 28, 2025 | 50.48 | 50.51 | 50.43 | 50.51 | 50.16 | -0.08% | 2,460 |
| Nov 26, 2025 | 50.57 | 50.60 | 50.48 | 50.55 | 50.19 | -0.31% | 28,028 |
| Nov 25, 2025 | 50.56 | 50.73 | 50.56 | 50.70 | 50.18 | 0.10% | 6,381 |
| Nov 24, 2025 | 50.56 | 50.72 | 50.56 | 50.65 | 50.13 | -0.02% | 11,151 |
| Nov 21, 2025 | 50.71 | 50.71 | 50.57 | 50.66 | 50.14 | 0.05% | 14,267 |
| Nov 20, 2025 | 50.67 | 50.70 | 50.64 | 50.64 | 50.11 | -0.06% | 18,536 |
| Nov 19, 2025 | 50.66 | 50.69 | 50.54 | 50.67 | 50.14 | 0.11% | 14,664 |
| Nov 18, 2025 | 50.66 | 50.67 | 50.56 | 50.61 | 50.09 | -0.11% | 5,347 |
| Nov 17, 2025 | 50.93 | 50.93 | 50.55 | 50.67 | 50.14 | 0.15% | 4,349 |
| Nov 14, 2025 | 50.59 | 50.62 | 50.58 | 50.59 | 50.07 | -0.06% | 1,848 |
| Nov 13, 2025 | 50.56 | 50.63 | 50.53 | 50.62 | 50.10 | 0.11% | 2,489 |
| Nov 12, 2025 | 50.58 | 50.58 | 50.57 | 50.57 | 50.04 | -0.01% | 585 |
| Nov 11, 2025 | 50.56 | 50.60 | 50.56 | 50.57 | 50.05 | -0.03% | 848 |
| Nov 10, 2025 | 50.47 | 50.67 | 50.47 | 50.59 | 50.06 | 0.02% | 16,223 |
| Nov 7, 2025 | 50.53 | 50.61 | 50.52 | 50.58 | 50.05 | 0.09% | 2,395 |
| Nov 6, 2025 | 50.61 | 50.61 | 50.53 | 50.53 | 50.01 | -0.06% | 1,069 |
| Nov 5, 2025 | 50.57 | 50.57 | 50.49 | 50.56 | 50.04 | 0.04% | 1,577 |
| Nov 4, 2025 | 50.51 | 50.58 | 50.51 | 50.54 | 50.02 | 0.08% | 5,852 |
| Nov 3, 2025 | 50.59 | 50.59 | 50.48 | 50.50 | 49.98 | -0.05% | 9,100 |
| Oct 31, 2025 | 50.42 | 50.57 | 50.42 | 50.53 | 50.00 | 0.08% | 4,696 |
| Oct 30, 2025 | 50.54 | 50.59 | 50.47 | 50.49 | 49.96 | -0.32% | 5,380 |
| Oct 29, 2025 | 50.74 | 50.79 | 50.59 | 50.65 | 49.94 | -0.17% | 5,684 |
| Oct 28, 2025 | 50.73 | 50.90 | 50.66 | 50.73 | 50.03 | 0.08% | 4,277 |
| Oct 27, 2025 | 50.73 | 50.88 | 50.69 | 50.69 | 49.99 | 0.04% | 5,501 |
| Oct 24, 2025 | 50.82 | 50.82 | 50.64 | 50.67 | 49.97 | -0.02% | 4,297 |
| Oct 23, 2025 | 50.71 | 50.75 | 50.64 | 50.68 | 49.98 | - | 12,768 |
| Oct 22, 2025 | 50.72 | 50.72 | 50.64 | 50.68 | 49.98 | 0.10% | 2,470 |
| Oct 21, 2025 | 50.61 | 50.71 | 50.55 | 50.63 | 49.93 | -0.09% | 4,862 |