Fidelity Low Duration Bond ETF (FLDB)
NASDAQ: FLDB · Real-Time Price · USD
50.63
+0.02 (0.04%)
Oct 8, 2025, 2:34 PM EDT - Market open
FLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.60 | 50.66 | 50.53 | 50.61 | 50.61 | 0.04% | 3,471 |
| Oct 6, 2025 | 50.63 | 50.65 | 50.59 | 50.59 | 50.59 | -0.01% | 4,722 |
| Oct 3, 2025 | 50.60 | 50.62 | 50.57 | 50.60 | 50.60 | - | 5,347 |
| Oct 2, 2025 | 50.61 | 50.61 | 50.59 | 50.60 | 50.60 | 0.07% | 2,934 |
| Oct 1, 2025 | 50.56 | 50.61 | 50.56 | 50.56 | 50.56 | 0.04% | 6,389 |
| Sep 30, 2025 | 50.59 | 50.60 | 50.50 | 50.54 | 50.54 | 0.03% | 8,067 |
| Sep 29, 2025 | 50.58 | 50.58 | 50.53 | 50.53 | 50.53 | -0.38% | 3,536 |
| Sep 26, 2025 | 50.88 | 50.88 | 50.68 | 50.72 | 50.55 | 0.06% | 15,442 |
| Sep 25, 2025 | 50.69 | 50.71 | 50.65 | 50.69 | 50.52 | 0.04% | 3,174 |
| Sep 24, 2025 | 50.71 | 50.72 | 50.62 | 50.67 | 50.50 | -0.05% | 3,333 |
| Sep 23, 2025 | 50.72 | 50.72 | 50.67 | 50.70 | 50.53 | 0.05% | 1,308 |
| Sep 22, 2025 | 50.72 | 50.72 | 50.67 | 50.67 | 50.50 | - | 3,851 |
| Sep 19, 2025 | 50.70 | 50.72 | 50.61 | 50.67 | 50.50 | 0.04% | 5,930 |
| Sep 18, 2025 | 50.69 | 50.70 | 50.64 | 50.65 | 50.48 | -0.02% | 4,661 |
| Sep 17, 2025 | 50.69 | 50.73 | 50.59 | 50.66 | 50.49 | -0.01% | 6,957 |
| Sep 16, 2025 | 50.63 | 50.69 | 50.63 | 50.67 | 50.50 | 0.08% | 3,359 |
| Sep 15, 2025 | 50.63 | 50.68 | 50.58 | 50.63 | 50.46 | 0.03% | 1,908 |
| Sep 12, 2025 | 50.62 | 50.66 | 50.61 | 50.61 | 50.44 | 0.02% | 2,271 |
| Sep 11, 2025 | 50.66 | 50.66 | 50.60 | 50.60 | 50.43 | -0.06% | 2,349 |
| Sep 10, 2025 | 50.65 | 50.65 | 50.60 | 50.63 | 50.46 | 0.06% | 2,615 |
| Sep 9, 2025 | 50.60 | 50.66 | 50.54 | 50.60 | 50.43 | -0.05% | 5,696 |
| Sep 8, 2025 | 50.54 | 50.65 | 50.54 | 50.63 | 50.46 | 0.05% | 5,456 |
| Sep 5, 2025 | 50.63 | 50.64 | 50.57 | 50.60 | 50.43 | 0.10% | 2,119 |
| Sep 4, 2025 | 50.53 | 50.55 | 50.49 | 50.55 | 50.38 | 0.01% | 1,162 |
| Sep 3, 2025 | 50.58 | 50.58 | 50.55 | 50.55 | 50.38 | 0.07% | 858 |
| Sep 2, 2025 | 50.57 | 50.57 | 50.45 | 50.51 | 50.34 | 0.02% | 2,603 |
| Aug 29, 2025 | 50.50 | 50.55 | 50.50 | 50.50 | 50.33 | 0.01% | 1,125 |
| Aug 28, 2025 | 50.53 | 50.53 | 50.49 | 50.50 | 50.33 | -0.33% | 2,385 |
| Aug 27, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.31 | 0.02% | 470 |
| Aug 26, 2025 | 50.68 | 50.70 | 50.60 | 50.65 | 50.30 | 0.04% | 3,174 |
| Aug 25, 2025 | 50.58 | 50.68 | 50.58 | 50.63 | 50.28 | - | 1,343 |
| Aug 22, 2025 | 50.58 | 50.68 | 50.58 | 50.63 | 50.28 | 0.03% | 2,523 |
| Aug 21, 2025 | 50.54 | 50.62 | 50.52 | 50.62 | 50.26 | 0.04% | 5,407 |
| Aug 20, 2025 | 50.62 | 50.62 | 50.55 | 50.60 | 50.25 | 0.02% | 2,533 |
| Aug 19, 2025 | 50.58 | 50.62 | 50.58 | 50.59 | 50.23 | 0.03% | 845 |
| Aug 18, 2025 | 50.62 | 50.62 | 50.53 | 50.57 | 50.22 | -0.01% | 2,184 |
| Aug 15, 2025 | 50.61 | 50.63 | 50.58 | 50.58 | 50.22 | 0.02% | 804 |
| Aug 14, 2025 | 50.61 | 50.61 | 50.57 | 50.57 | 50.21 | -0.03% | 457 |
| Aug 13, 2025 | 50.58 | 50.63 | 50.58 | 50.58 | 50.23 | -0.01% | 981 |
| Aug 12, 2025 | 50.49 | 50.61 | 50.49 | 50.59 | 50.23 | 0.01% | 1,611 |
| Aug 11, 2025 | 50.59 | 50.60 | 50.55 | 50.58 | 50.23 | 0.04% | 3,843 |
| Aug 8, 2025 | 50.48 | 50.56 | 50.48 | 50.56 | 50.21 | 0.02% | 2,894 |
| Aug 7, 2025 | 50.55 | 50.58 | 50.52 | 50.55 | 50.20 | -0.04% | 3,681 |
| Aug 6, 2025 | 50.57 | 50.59 | 50.55 | 50.57 | 50.22 | 0.09% | 4,948 |
| Aug 5, 2025 | 50.60 | 50.60 | 50.53 | 50.53 | 50.18 | - | 1,845 |
| Aug 4, 2025 | 50.57 | 50.58 | 50.48 | 50.53 | 50.18 | -0.01% | 5,835 |
| Aug 1, 2025 | 50.53 | 50.56 | 50.53 | 50.53 | 50.18 | 0.15% | 548 |
| Jul 31, 2025 | 50.48 | 50.49 | 50.45 | 50.46 | 50.11 | - | 689 |
| Jul 30, 2025 | 50.47 | 50.48 | 50.45 | 50.46 | 50.11 | -0.33% | 1,818 |
| Jul 29, 2025 | 50.67 | 50.67 | 50.62 | 50.62 | 50.08 | -0.01% | 488 |