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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 50.54 | 50.59 | 50.47 | 50.49 | 50.49 | -0.32% | 5,380 |
| Oct 29, 2025 | 50.74 | 50.79 | 50.59 | 50.65 | 50.47 | -0.17% | 5,684 |
| Oct 28, 2025 | 50.73 | 50.90 | 50.66 | 50.73 | 50.55 | 0.08% | 4,277 |
| Oct 27, 2025 | 50.73 | 50.88 | 50.69 | 50.69 | 50.51 | 0.04% | 5,501 |
| Oct 24, 2025 | 50.82 | 50.82 | 50.64 | 50.67 | 50.49 | -0.02% | 4,297 |
| Oct 23, 2025 | 50.71 | 50.75 | 50.64 | 50.68 | 50.50 | - | 12,768 |
| Oct 22, 2025 | 50.72 | 50.72 | 50.64 | 50.68 | 50.50 | 0.10% | 2,470 |
| Oct 21, 2025 | 50.61 | 50.71 | 50.55 | 50.63 | 50.45 | -0.09% | 4,862 |
| Oct 20, 2025 | 50.54 | 50.70 | 50.54 | 50.68 | 50.50 | -0.03% | 2,351 |
| Oct 17, 2025 | 50.53 | 50.80 | 50.52 | 50.69 | 50.51 | 0.13% | 14,282 |
| Oct 16, 2025 | 50.67 | 50.70 | 50.63 | 50.63 | 50.45 | 0.06% | 6,149 |
| Oct 15, 2025 | 50.66 | 50.66 | 50.60 | 50.60 | 50.42 | -0.16% | 1,004 |
| Oct 14, 2025 | 50.65 | 50.69 | 50.64 | 50.68 | 50.50 | 0.09% | 2,470 |
| Oct 13, 2025 | 50.51 | 50.66 | 50.51 | 50.63 | 50.45 | -0.06% | 2,380 |
| Oct 10, 2025 | 50.68 | 50.82 | 50.66 | 50.66 | 50.48 | 0.13% | 8,571 |
| Oct 9, 2025 | 50.62 | 50.64 | 50.59 | 50.60 | 50.42 | -0.05% | 3,976 |
| Oct 8, 2025 | 50.50 | 50.65 | 50.50 | 50.62 | 50.44 | 0.02% | 6,267 |
| Oct 7, 2025 | 50.60 | 50.66 | 50.53 | 50.61 | 50.43 | 0.04% | 3,471 |
| Oct 6, 2025 | 50.63 | 50.65 | 50.59 | 50.59 | 50.41 | -0.01% | 4,722 |
| Oct 3, 2025 | 50.60 | 50.62 | 50.57 | 50.60 | 50.42 | - | 5,347 |
| Oct 2, 2025 | 50.61 | 50.61 | 50.59 | 50.60 | 50.42 | 0.07% | 2,934 |
| Oct 1, 2025 | 50.56 | 50.61 | 50.56 | 50.56 | 50.38 | 0.04% | 6,389 |
| Sep 30, 2025 | 50.59 | 50.60 | 50.50 | 50.54 | 50.36 | 0.03% | 8,067 |
| Sep 29, 2025 | 50.58 | 50.58 | 50.53 | 50.53 | 50.35 | -0.38% | 3,536 |
| Sep 26, 2025 | 50.88 | 50.88 | 50.68 | 50.72 | 50.37 | 0.06% | 15,442 |
| Sep 25, 2025 | 50.69 | 50.71 | 50.65 | 50.69 | 50.34 | 0.04% | 3,174 |
| Sep 24, 2025 | 50.71 | 50.72 | 50.62 | 50.67 | 50.32 | -0.05% | 3,333 |
| Sep 23, 2025 | 50.72 | 50.72 | 50.67 | 50.70 | 50.35 | 0.05% | 1,308 |
| Sep 22, 2025 | 50.72 | 50.72 | 50.67 | 50.67 | 50.32 | - | 3,851 |
| Sep 19, 2025 | 50.70 | 50.72 | 50.61 | 50.67 | 50.32 | 0.04% | 5,930 |
| Sep 18, 2025 | 50.69 | 50.70 | 50.64 | 50.65 | 50.30 | -0.02% | 4,661 |
| Sep 17, 2025 | 50.69 | 50.73 | 50.59 | 50.66 | 50.31 | -0.01% | 6,957 |
| Sep 16, 2025 | 50.63 | 50.69 | 50.63 | 50.67 | 50.32 | 0.08% | 3,359 |
| Sep 15, 2025 | 50.63 | 50.68 | 50.58 | 50.63 | 50.28 | 0.03% | 1,908 |
| Sep 12, 2025 | 50.62 | 50.66 | 50.61 | 50.61 | 50.26 | 0.02% | 2,271 |
| Sep 11, 2025 | 50.66 | 50.66 | 50.60 | 50.60 | 50.25 | -0.06% | 2,349 |
| Sep 10, 2025 | 50.65 | 50.65 | 50.60 | 50.63 | 50.28 | 0.06% | 2,615 |
| Sep 9, 2025 | 50.60 | 50.66 | 50.54 | 50.60 | 50.25 | -0.05% | 5,696 |
| Sep 8, 2025 | 50.54 | 50.65 | 50.54 | 50.63 | 50.28 | 0.05% | 5,456 |
| Sep 5, 2025 | 50.63 | 50.64 | 50.57 | 50.60 | 50.25 | 0.10% | 2,119 |
| Sep 4, 2025 | 50.53 | 50.55 | 50.49 | 50.55 | 50.20 | 0.01% | 1,162 |
| Sep 3, 2025 | 50.58 | 50.58 | 50.55 | 50.55 | 50.20 | 0.07% | 858 |
| Sep 2, 2025 | 50.57 | 50.57 | 50.45 | 50.51 | 50.16 | 0.02% | 2,603 |
| Aug 29, 2025 | 50.50 | 50.55 | 50.50 | 50.50 | 50.15 | 0.01% | 1,125 |
| Aug 28, 2025 | 50.53 | 50.53 | 50.49 | 50.50 | 50.15 | -0.33% | 2,385 |
| Aug 27, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.13 | 0.02% | 470 |
| Aug 26, 2025 | 50.68 | 50.70 | 50.60 | 50.65 | 50.12 | 0.04% | 3,174 |
| Aug 25, 2025 | 50.58 | 50.68 | 50.58 | 50.63 | 50.10 | - | 1,343 |
| Aug 22, 2025 | 50.58 | 50.68 | 50.58 | 50.63 | 50.10 | 0.03% | 2,523 |
| Aug 21, 2025 | 50.54 | 50.62 | 50.52 | 50.62 | 50.09 | 0.04% | 5,407 |