Fidelity Low Duration Bond ETF (FLDB)
NASDAQ: FLDB · Real-Time Price · USD
50.46
0.00 (0.00%)
At close: Jul 31, 2025, 4:00 PM
50.46
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
FLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 50.48 | 50.49 | 50.45 | 50.49 | - | 0.07% | 467 |
| Jul 30, 2025 | 50.47 | 50.48 | 50.45 | 50.46 | 50.46 | -0.33% | 1,818 |
| Jul 29, 2025 | 50.67 | 50.67 | 50.62 | 50.62 | 50.43 | -0.01% | 488 |
| Jul 28, 2025 | 50.59 | 50.67 | 50.58 | 50.63 | 50.44 | 0.11% | 2,335 |
| Jul 25, 2025 | 50.56 | 50.60 | 50.54 | 50.57 | 50.38 | 0.02% | 4,057 |
| Jul 24, 2025 | 50.56 | 50.60 | 50.52 | 50.56 | 50.37 | -0.03% | 3,066 |
| Jul 23, 2025 | 50.55 | 50.58 | 50.55 | 50.58 | 50.39 | 0.05% | 558 |
| Jul 22, 2025 | 50.50 | 50.58 | 50.50 | 50.55 | 50.36 | - | 3,597 |
| Jul 21, 2025 | 50.59 | 50.60 | 50.52 | 50.55 | 50.36 | 0.02% | 2,335 |
| Jul 18, 2025 | 50.56 | 50.58 | 50.54 | 50.54 | 50.35 | -0.04% | 670 |
| Jul 17, 2025 | 50.56 | 50.57 | 50.56 | 50.56 | 50.37 | 0.06% | 1,123 |
| Jul 16, 2025 | 50.55 | 50.56 | 50.53 | 50.53 | 50.34 | -0.02% | 595 |
| Jul 15, 2025 | 50.54 | 50.55 | 50.53 | 50.54 | 50.35 | 0.08% | 1,850 |
| Jul 14, 2025 | 50.46 | 50.54 | 50.46 | 50.50 | 50.31 | -0.04% | 643 |
| Jul 11, 2025 | 50.55 | 50.55 | 50.44 | 50.52 | 50.33 | -0.08% | 2,656 |
| Jul 10, 2025 | 50.49 | 50.60 | 50.49 | 50.56 | 50.37 | 0.14% | 15,677 |
| Jul 9, 2025 | 50.53 | 50.53 | 50.42 | 50.49 | 50.30 | 0.09% | 4,199 |
| Jul 8, 2025 | 50.42 | 50.45 | 50.42 | 50.45 | 50.26 | -0.03% | 2,511 |
| Jul 7, 2025 | 50.47 | 50.48 | 50.43 | 50.46 | 50.27 | -0.02% | 16,898 |
| Jul 3, 2025 | 50.46 | 50.47 | 50.38 | 50.47 | 50.28 | 0.02% | 4,383 |
| Jul 2, 2025 | 50.46 | 50.47 | 50.44 | 50.46 | 50.27 | 0.03% | 5,595 |
| Jul 1, 2025 | 50.47 | 50.47 | 50.44 | 50.45 | 50.26 | -0.01% | 3,545 |
| Jun 30, 2025 | 50.47 | 50.47 | 50.40 | 50.45 | 50.26 | -0.04% | 5,563 |
| Jun 27, 2025 | 50.43 | 50.47 | 50.42 | 50.47 | 50.28 | -0.34% | 4,038 |
| Jun 26, 2025 | 50.61 | 50.64 | 50.50 | 50.64 | 50.27 | 0.09% | 14,202 |
| Jun 25, 2025 | 50.59 | 50.65 | 50.55 | 50.60 | 50.22 | 0.03% | 2,769 |
| Jun 24, 2025 | 50.58 | 50.62 | 50.55 | 50.58 | 50.21 | 0.06% | 2,799 |
| Jun 23, 2025 | 50.48 | 50.62 | 50.48 | 50.55 | 50.18 | -0.02% | 4,295 |
| Jun 20, 2025 | 50.61 | 50.61 | 50.45 | 50.56 | 50.19 | 0.09% | 2,110 |
| Jun 18, 2025 | 50.55 | 50.58 | 50.52 | 50.52 | 50.14 | 0.02% | 15,491 |
| Jun 17, 2025 | 50.50 | 50.57 | 50.49 | 50.51 | 50.13 | -0.04% | 3,852 |
| Jun 16, 2025 | 50.53 | 50.57 | 50.50 | 50.53 | 50.15 | - | 3,459 |
| Jun 13, 2025 | 50.53 | 50.54 | 50.50 | 50.53 | 50.15 | -0.01% | 3,649 |
| Jun 12, 2025 | 50.53 | 50.56 | 50.50 | 50.53 | 50.15 | 0.01% | 16,403 |
| Jun 11, 2025 | 50.50 | 50.54 | 50.49 | 50.52 | 50.15 | 0.08% | 3,650 |
| Jun 10, 2025 | 50.47 | 50.56 | 50.47 | 50.48 | 50.11 | -0.06% | 9,915 |
| Jun 9, 2025 | 50.63 | 50.63 | 50.43 | 50.51 | 50.14 | -0.04% | 9,031 |
| Jun 6, 2025 | 50.43 | 50.53 | 50.40 | 50.53 | 50.16 | 0.12% | 21,312 |
| Jun 5, 2025 | 50.39 | 50.57 | 50.39 | 50.47 | 50.10 | 0.09% | 29,931 |
| Jun 4, 2025 | 50.54 | 50.54 | 50.36 | 50.43 | 50.05 | 0.07% | 3,049 |
| Jun 3, 2025 | 50.55 | 50.55 | 50.34 | 50.39 | 50.02 | 0.12% | 3,388 |
| Jun 2, 2025 | 50.41 | 50.41 | 50.33 | 50.33 | 49.96 | -0.06% | 564 |
| May 30, 2025 | 50.32 | 50.40 | 50.29 | 50.36 | 49.99 | 0.01% | 2,662 |
| May 29, 2025 | 50.44 | 50.44 | 50.31 | 50.36 | 49.98 | -0.38% | 1,058 |
| May 28, 2025 | 50.50 | 50.58 | 50.50 | 50.55 | 49.99 | -0.04% | 2,528 |
| May 27, 2025 | 50.56 | 50.60 | 50.52 | 50.56 | 50.00 | 0.13% | 4,784 |
| May 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.94 | - | 24 |
| May 22, 2025 | 50.58 | 50.58 | 50.44 | 50.50 | 49.94 | -0.02% | 2,830 |
| May 21, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 49.95 | 0.06% | 670 |
| May 20, 2025 | 50.51 | 50.53 | 50.48 | 50.48 | 49.92 | 0.02% | 735 |