Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
49.98
+0.04 (0.08%)
May 30, 2025, 4:00 PM - Market closed
FLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 49.99 | 49.99 | 49.95 | 49.98 | 49.98 | 0.08% | 375,059 |
| May 29, 2025 | 50.02 | 50.02 | 49.92 | 49.94 | 49.94 | -0.34% | 139,262 |
| May 28, 2025 | 50.14 | 50.14 | 50.09 | 50.11 | 49.92 | -0.02% | 122,994 |
| May 27, 2025 | 50.06 | 50.12 | 50.06 | 50.12 | 49.93 | 0.12% | 254,698 |
| May 23, 2025 | 50.08 | 50.08 | 50.05 | 50.06 | 49.87 | 0.07% | 153,603 |
| May 22, 2025 | 50.02 | 50.03 | 50.01 | 50.03 | 49.83 | 0.03% | 141,481 |
| May 21, 2025 | 50.06 | 50.07 | 50.00 | 50.01 | 49.82 | -0.09% | 200,713 |
| May 20, 2025 | 50.04 | 50.06 | 50.03 | 50.06 | 49.86 | 0.03% | 154,795 |
| May 19, 2025 | 50.00 | 50.06 | 50.00 | 50.04 | 49.85 | 0.02% | 213,735 |
| May 16, 2025 | 50.04 | 50.07 | 50.00 | 50.03 | 49.84 | 0.08% | 120,499 |
| May 15, 2025 | 49.96 | 50.03 | 49.96 | 49.99 | 49.80 | 0.14% | 386,503 |
| May 14, 2025 | 50.00 | 50.00 | 49.92 | 49.92 | 49.73 | -0.02% | 135,822 |
| May 13, 2025 | 49.90 | 49.99 | 49.90 | 49.93 | 49.74 | -0.02% | 220,562 |
| May 12, 2025 | 49.95 | 49.99 | 49.94 | 49.94 | 49.75 | -0.09% | 193,555 |
| May 9, 2025 | 49.99 | 50.00 | 49.98 | 49.99 | 49.79 | 0.05% | 228,026 |
| May 8, 2025 | 49.99 | 50.00 | 49.94 | 49.96 | 49.77 | -0.05% | 222,830 |
| May 7, 2025 | 49.93 | 49.99 | 49.93 | 49.98 | 49.79 | 0.03% | 81,142 |
| May 6, 2025 | 49.97 | 49.98 | 49.93 | 49.97 | 49.78 | 0.20% | 159,128 |
| May 5, 2025 | 49.95 | 49.96 | 49.87 | 49.87 | 49.68 | -0.16% | 129,181 |
| May 2, 2025 | 49.98 | 49.98 | 49.95 | 49.95 | 49.76 | -0.08% | 121,909 |
| May 1, 2025 | 50.00 | 50.02 | 49.96 | 49.99 | 49.80 | 0.08% | 117,501 |
| Apr 30, 2025 | 50.00 | 50.00 | 49.90 | 49.95 | 49.76 | -0.04% | 116,440 |
| Apr 29, 2025 | 49.93 | 49.99 | 49.92 | 49.97 | 49.78 | -0.36% | 163,340 |
| Apr 28, 2025 | 50.16 | 50.16 | 50.11 | 50.15 | 49.75 | 0.09% | 159,179 |
| Apr 25, 2025 | 50.07 | 50.11 | 50.05 | 50.11 | 49.71 | 0.13% | 145,855 |
| Apr 24, 2025 | 50.02 | 50.06 | 49.98 | 50.04 | 49.65 | 0.11% | 167,938 |
| Apr 23, 2025 | 50.04 | 50.05 | 49.98 | 49.99 | 49.59 | 0.03% | 331,906 |
| Apr 22, 2025 | 49.94 | 49.99 | 49.93 | 49.97 | 49.58 | 0.10% | 156,096 |
| Apr 21, 2025 | 49.95 | 49.95 | 49.87 | 49.92 | 49.52 | -0.04% | 263,032 |
| Apr 17, 2025 | 49.96 | 49.98 | 49.93 | 49.94 | 49.55 | 0.08% | 147,160 |
| Apr 16, 2025 | 49.88 | 49.92 | 49.88 | 49.90 | 49.51 | 0.06% | 81,291 |
| Apr 15, 2025 | 49.87 | 49.91 | 49.84 | 49.87 | 49.48 | 0.02% | 205,166 |
| Apr 14, 2025 | 49.96 | 49.96 | 49.81 | 49.86 | 49.47 | 0.09% | 374,709 |
| Apr 11, 2025 | 49.86 | 49.86 | 49.77 | 49.82 | 49.42 | -0.09% | 210,648 |
| Apr 10, 2025 | 49.90 | 49.99 | 49.82 | 49.86 | 49.47 | -0.15% | 287,310 |
| Apr 9, 2025 | 49.80 | 50.05 | 49.73 | 49.94 | 49.54 | 0.01% | 895,952 |
| Apr 8, 2025 | 50.03 | 50.04 | 49.92 | 49.93 | 49.54 | -0.04% | 214,086 |
| Apr 7, 2025 | 50.01 | 50.07 | 49.95 | 49.95 | 49.56 | -0.27% | 464,756 |
| Apr 4, 2025 | 50.18 | 50.28 | 50.07 | 50.09 | 49.69 | -0.22% | 575,876 |
| Apr 3, 2025 | 50.16 | 50.22 | 50.16 | 50.20 | 49.80 | 0.07% | 175,998 |
| Apr 2, 2025 | 50.15 | 50.17 | 50.13 | 50.16 | 49.76 | -0.02% | 366,509 |
| Apr 1, 2025 | 50.14 | 50.18 | 50.12 | 50.17 | 49.77 | 0.10% | 150,088 |
| Mar 31, 2025 | 50.11 | 50.12 | 50.10 | 50.12 | 49.72 | 0.04% | 120,583 |
| Mar 28, 2025 | 50.13 | 50.13 | 50.07 | 50.10 | 49.70 | -0.26% | 103,404 |
| Mar 27, 2025 | 50.21 | 50.24 | 50.21 | 50.23 | 49.65 | 0.02% | 118,990 |
| Mar 26, 2025 | 50.23 | 50.24 | 50.18 | 50.22 | 49.64 | - | 82,033 |
| Mar 25, 2025 | 50.18 | 50.29 | 50.18 | 50.22 | 49.64 | 0.06% | 76,298 |
| Mar 24, 2025 | 50.23 | 50.24 | 50.19 | 50.19 | 49.61 | -0.08% | 222,758 |
| Mar 21, 2025 | 50.24 | 50.24 | 50.19 | 50.23 | 49.65 | 0.02% | 78,998 |
| Mar 20, 2025 | 50.18 | 50.23 | 50.18 | 50.22 | 49.64 | 0.06% | 75,666 |