Fidelity Low Duration Bond ETF (FLDB)
NASDAQ: FLDB · Real-Time Price · USD
50.66
+0.03 (0.07%)
Sep 16, 2025, 4:00 PM EDT - Market closed
FLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 50.63 | 50.69 | 50.63 | 50.67 | 50.67 | 0.08% | 3,359 |
| Sep 15, 2025 | 50.63 | 50.68 | 50.58 | 50.63 | 50.63 | 0.03% | 1,908 |
| Sep 12, 2025 | 50.62 | 50.66 | 50.61 | 50.61 | 50.61 | 0.02% | 2,271 |
| Sep 11, 2025 | 50.66 | 50.66 | 50.60 | 50.60 | 50.60 | -0.06% | 2,349 |
| Sep 10, 2025 | 50.65 | 50.65 | 50.60 | 50.63 | 50.63 | 0.06% | 2,615 |
| Sep 9, 2025 | 50.60 | 50.66 | 50.54 | 50.60 | 50.60 | -0.05% | 5,696 |
| Sep 8, 2025 | 50.54 | 50.65 | 50.54 | 50.63 | 50.63 | 0.05% | 5,456 |
| Sep 5, 2025 | 50.63 | 50.64 | 50.57 | 50.60 | 50.60 | 0.10% | 2,119 |
| Sep 4, 2025 | 50.53 | 50.55 | 50.49 | 50.55 | 50.55 | 0.01% | 1,162 |
| Sep 3, 2025 | 50.58 | 50.58 | 50.55 | 50.55 | 50.55 | 0.07% | 858 |
| Sep 2, 2025 | 50.57 | 50.57 | 50.45 | 50.51 | 50.51 | 0.02% | 2,603 |
| Aug 29, 2025 | 50.50 | 50.55 | 50.50 | 50.50 | 50.50 | 0.01% | 1,125 |
| Aug 28, 2025 | 50.53 | 50.53 | 50.49 | 50.50 | 50.50 | -0.33% | 2,385 |
| Aug 27, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.48 | 0.02% | 470 |
| Aug 26, 2025 | 50.68 | 50.70 | 50.60 | 50.65 | 50.47 | 0.04% | 3,174 |
| Aug 25, 2025 | 50.58 | 50.68 | 50.58 | 50.63 | 50.45 | - | 1,343 |
| Aug 22, 2025 | 50.58 | 50.68 | 50.58 | 50.63 | 50.45 | 0.03% | 2,523 |
| Aug 21, 2025 | 50.54 | 50.62 | 50.52 | 50.62 | 50.43 | 0.04% | 5,407 |
| Aug 20, 2025 | 50.62 | 50.62 | 50.55 | 50.60 | 50.41 | 0.02% | 2,533 |
| Aug 19, 2025 | 50.58 | 50.62 | 50.58 | 50.59 | 50.40 | 0.03% | 845 |
| Aug 18, 2025 | 50.62 | 50.62 | 50.53 | 50.57 | 50.39 | -0.01% | 2,184 |
| Aug 15, 2025 | 50.61 | 50.63 | 50.58 | 50.58 | 50.39 | 0.02% | 804 |
| Aug 14, 2025 | 50.61 | 50.61 | 50.57 | 50.57 | 50.38 | -0.03% | 457 |
| Aug 13, 2025 | 50.58 | 50.63 | 50.58 | 50.58 | 50.40 | -0.01% | 981 |
| Aug 12, 2025 | 50.49 | 50.61 | 50.49 | 50.59 | 50.40 | 0.01% | 1,611 |
| Aug 11, 2025 | 50.59 | 50.60 | 50.55 | 50.58 | 50.40 | 0.04% | 3,843 |
| Aug 8, 2025 | 50.48 | 50.56 | 50.48 | 50.56 | 50.38 | 0.02% | 2,894 |
| Aug 7, 2025 | 50.55 | 50.58 | 50.52 | 50.55 | 50.37 | -0.04% | 3,681 |
| Aug 6, 2025 | 50.57 | 50.59 | 50.55 | 50.57 | 50.39 | 0.09% | 4,948 |
| Aug 5, 2025 | 50.60 | 50.60 | 50.53 | 50.53 | 50.34 | - | 1,845 |
| Aug 4, 2025 | 50.57 | 50.58 | 50.48 | 50.53 | 50.34 | -0.01% | 5,835 |
| Aug 1, 2025 | 50.53 | 50.56 | 50.53 | 50.53 | 50.35 | 0.15% | 548 |
| Jul 31, 2025 | 50.48 | 50.49 | 50.45 | 50.46 | 50.27 | - | 689 |
| Jul 30, 2025 | 50.47 | 50.48 | 50.45 | 50.46 | 50.27 | -0.33% | 1,818 |
| Jul 29, 2025 | 50.67 | 50.67 | 50.62 | 50.62 | 50.25 | -0.01% | 488 |
| Jul 28, 2025 | 50.59 | 50.67 | 50.58 | 50.63 | 50.26 | 0.11% | 2,335 |
| Jul 25, 2025 | 50.56 | 50.60 | 50.54 | 50.57 | 50.20 | 0.02% | 4,057 |
| Jul 24, 2025 | 50.56 | 50.60 | 50.52 | 50.56 | 50.19 | -0.03% | 3,066 |
| Jul 23, 2025 | 50.55 | 50.58 | 50.55 | 50.58 | 50.21 | 0.05% | 558 |
| Jul 22, 2025 | 50.50 | 50.58 | 50.50 | 50.55 | 50.18 | - | 3,597 |
| Jul 21, 2025 | 50.59 | 50.60 | 50.52 | 50.55 | 50.18 | 0.02% | 2,335 |
| Jul 18, 2025 | 50.56 | 50.58 | 50.54 | 50.54 | 50.17 | -0.04% | 670 |
| Jul 17, 2025 | 50.56 | 50.57 | 50.56 | 50.56 | 50.19 | 0.06% | 1,123 |
| Jul 16, 2025 | 50.55 | 50.56 | 50.53 | 50.53 | 50.16 | -0.02% | 595 |
| Jul 15, 2025 | 50.54 | 50.55 | 50.53 | 50.54 | 50.17 | 0.08% | 1,850 |
| Jul 14, 2025 | 50.46 | 50.54 | 50.46 | 50.50 | 50.13 | -0.04% | 643 |
| Jul 11, 2025 | 50.55 | 50.55 | 50.44 | 50.52 | 50.15 | -0.08% | 2,656 |
| Jul 10, 2025 | 50.49 | 50.60 | 50.49 | 50.56 | 50.19 | 0.14% | 15,677 |
| Jul 9, 2025 | 50.53 | 50.53 | 50.42 | 50.49 | 50.12 | 0.09% | 4,199 |
| Jul 8, 2025 | 50.42 | 50.45 | 50.42 | 50.45 | 50.08 | -0.03% | 2,511 |