Fidelity Low Duration Bond ETF (FLDB)
NASDAQ: FLDB · Real-Time Price · USD
50.49
-0.16 (-0.33%)
Oct 30, 2025, 4:00 PM EDT - Market closed

FLDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202550.5450.5950.4750.4950.49-0.32%5,380
Oct 29, 202550.7450.7950.5950.6550.47-0.17%5,684
Oct 28, 202550.7350.9050.6650.7350.550.08%4,277
Oct 27, 202550.7350.8850.6950.6950.510.04%5,501
Oct 24, 202550.8250.8250.6450.6750.49-0.02%4,297
Oct 23, 202550.7150.7550.6450.6850.50-12,768
Oct 22, 202550.7250.7250.6450.6850.500.10%2,470
Oct 21, 202550.6150.7150.5550.6350.45-0.09%4,862
Oct 20, 202550.5450.7050.5450.6850.50-0.03%2,351
Oct 17, 202550.5350.8050.5250.6950.510.13%14,282
Oct 16, 202550.6750.7050.6350.6350.450.06%6,149
Oct 15, 202550.6650.6650.6050.6050.42-0.16%1,004
Oct 14, 202550.6550.6950.6450.6850.500.09%2,470
Oct 13, 202550.5150.6650.5150.6350.45-0.06%2,380
Oct 10, 202550.6850.8250.6650.6650.480.13%8,571
Oct 9, 202550.6250.6450.5950.6050.42-0.05%3,976
Oct 8, 202550.5050.6550.5050.6250.440.02%6,267
Oct 7, 202550.6050.6650.5350.6150.430.04%3,471
Oct 6, 202550.6350.6550.5950.5950.41-0.01%4,722
Oct 3, 202550.6050.6250.5750.6050.42-5,347
Oct 2, 202550.6150.6150.5950.6050.420.07%2,934
Oct 1, 202550.5650.6150.5650.5650.380.04%6,389
Sep 30, 202550.5950.6050.5050.5450.360.03%8,067
Sep 29, 202550.5850.5850.5350.5350.35-0.38%3,536
Sep 26, 202550.8850.8850.6850.7250.370.06%15,442
Sep 25, 202550.6950.7150.6550.6950.340.04%3,174
Sep 24, 202550.7150.7250.6250.6750.32-0.05%3,333
Sep 23, 202550.7250.7250.6750.7050.350.05%1,308
Sep 22, 202550.7250.7250.6750.6750.32-3,851
Sep 19, 202550.7050.7250.6150.6750.320.04%5,930
Sep 18, 202550.6950.7050.6450.6550.30-0.02%4,661
Sep 17, 202550.6950.7350.5950.6650.31-0.01%6,957
Sep 16, 202550.6350.6950.6350.6750.320.08%3,359
Sep 15, 202550.6350.6850.5850.6350.280.03%1,908
Sep 12, 202550.6250.6650.6150.6150.260.02%2,271
Sep 11, 202550.6650.6650.6050.6050.25-0.06%2,349
Sep 10, 202550.6550.6550.6050.6350.280.06%2,615
Sep 9, 202550.6050.6650.5450.6050.25-0.05%5,696
Sep 8, 202550.5450.6550.5450.6350.280.05%5,456
Sep 5, 202550.6350.6450.5750.6050.250.10%2,119
Sep 4, 202550.5350.5550.4950.5550.200.01%1,162
Sep 3, 202550.5850.5850.5550.5550.200.07%858
Sep 2, 202550.5750.5750.4550.5150.160.02%2,603
Aug 29, 202550.5050.5550.5050.5050.150.01%1,125
Aug 28, 202550.5350.5350.4950.5050.15-0.33%2,385
Aug 27, 202550.6650.6650.6650.6650.130.02%470
Aug 26, 202550.6850.7050.6050.6550.120.04%3,174
Aug 25, 202550.5850.6850.5850.6350.10-1,343
Aug 22, 202550.5850.6850.5850.6350.100.03%2,523
Aug 21, 202550.5450.6250.5250.6250.090.04%5,407