Fidelity Low Duration Bond ETF (FLDB)

FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	50.48	50.51	50.45	50.50	50.50	0.01%	11,069
Feb 10, 2026	50.56	50.56	50.45	50.49	50.49	0.02%	10,721
Feb 9, 2026	50.51	50.51	50.46	50.49	50.49	0.03%	140,662
Feb 6, 2026	50.49	50.51	50.46	50.47	50.47	-	5,507
Feb 5, 2026	50.46	50.50	50.46	50.47	50.47	0.07%	9,442
Feb 4, 2026	50.45	50.45	50.40	50.44	50.44	-0.03%	2,618
Feb 3, 2026	50.44	50.48	50.43	50.45	50.45	0.08%	11,402
Feb 2, 2026	50.37	50.46	50.37	50.41	50.41	-	3,307
Jan 30, 2026	50.43	50.47	50.41	50.41	50.41	0.04%	5,018
Jan 29, 2026	50.42	50.43	50.34	50.39	50.39	-0.25%	1,547
Jan 28, 2026	50.56	50.56	50.47	50.52	50.37	-	921
Jan 27, 2026	50.56	50.57	50.47	50.52	50.37	-0.04%	7,506
Jan 26, 2026	50.55	50.57	50.50	50.54	50.39	0.03%	14,799
Jan 23, 2026	50.46	50.55	50.46	50.53	50.38	0.10%	4,548
Jan 22, 2026	50.48	50.53	50.43	50.48	50.33	-0.03%	11,891
Jan 21, 2026	50.47	50.53	50.47	50.49	50.34	0.04%	3,435
Jan 20, 2026	50.52	50.52	50.47	50.47	50.32	0.01%	7,115
Jan 16, 2026	50.50	50.50	50.45	50.47	50.32	0.04%	2,663
Jan 15, 2026	50.49	50.49	50.45	50.45	50.30	-0.02%	3,545
Jan 14, 2026	50.48	50.50	50.45	50.46	50.31	0.01%	3,466
Jan 13, 2026	50.45	50.48	50.41	50.45	50.30	-0.01%	3,468
Jan 12, 2026	50.55	50.55	50.41	50.46	50.31	-	8,179
Jan 9, 2026	50.57	50.57	50.43	50.46	50.31	0.03%	12,877
Jan 8, 2026	50.45	50.47	50.37	50.44	50.29	0.06%	4,065
Jan 7, 2026	50.37	50.46	50.36	50.41	50.26	-	2,523
Jan 6, 2026	50.38	50.46	50.36	50.41	50.26	-0.03%	8,554
Jan 5, 2026	50.50	50.50	50.40	50.43	50.28	-	3,882
Jan 2, 2026	50.58	50.58	50.40	50.43	50.28	0.07%	18,895
Dec 31, 2025	50.38	50.40	50.37	50.39	50.24	0.04%	2,527
Dec 30, 2025	50.40	50.42	50.32	50.37	50.22	-0.48%	16,338
Dec 29, 2025	50.57	50.65	50.57	50.62	50.22	0.09%	3,132
Dec 26, 2025	50.55	50.64	50.55	50.57	50.18	0.05%	2,387
Dec 24, 2025	50.54	50.61	50.46	50.55	50.15	-0.07%	6,569
Dec 23, 2025	50.54	50.61	50.54	50.58	50.18	-0.02%	5,694
Dec 22, 2025	50.57	50.60	50.51	50.59	50.20	0.15%	5,677
Dec 19, 2025	50.51	50.59	50.51	50.52	50.12	-0.11%	8,271
Dec 18, 2025	50.57	50.59	50.53	50.57	50.18	0.04%	2,821
Dec 17, 2025	50.57	50.58	50.52	50.55	50.16	0.05%	4,503
Dec 16, 2025	50.55	50.57	50.48	50.53	50.13	0.02%	6,059
Dec 15, 2025	50.57	50.58	50.48	50.52	50.12	-0.04%	7,053
Dec 12, 2025	50.50	50.55	50.50	50.54	50.14	0.05%	4,066
Dec 11, 2025	50.50	50.53	50.48	50.51	50.12	0.01%	3,507
Dec 10, 2025	50.47	50.53	50.47	50.51	50.11	0.03%	3,699
Dec 9, 2025	50.50	50.50	50.49	50.49	50.10	0.06%	2,518
Dec 8, 2025	50.50	50.55	50.46	50.46	50.07	0.02%	8,184
Dec 5, 2025	50.44	50.51	50.42	50.45	50.06	-0.12%	8,895
Dec 4, 2025	50.50	50.56	50.46	50.51	50.02	-0.10%	4,349
Dec 3, 2025	50.52	50.59	50.49	50.56	50.06	0.12%	7,930
Dec 2, 2025	50.42	50.57	50.42	50.50	50.01	0.01%	2,168
Dec 1, 2025	50.54	50.58	50.42	50.50	50.00	-0.02%	3,817

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.