Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
49.94
+0.04 (0.07%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.96 | 49.98 | 49.93 | 49.94 | 49.94 | 0.08% | 147,160 |
| Apr 16, 2025 | 49.88 | 49.92 | 49.88 | 49.90 | 49.90 | 0.06% | 81,291 |
| Apr 15, 2025 | 49.87 | 49.91 | 49.84 | 49.87 | 49.87 | 0.02% | 205,166 |
| Apr 14, 2025 | 49.96 | 49.96 | 49.81 | 49.86 | 49.86 | 0.09% | 374,709 |
| Apr 11, 2025 | 49.86 | 49.86 | 49.77 | 49.82 | 49.82 | -0.09% | 210,648 |
| Apr 10, 2025 | 49.90 | 49.99 | 49.82 | 49.86 | 49.86 | -0.15% | 287,310 |
| Apr 9, 2025 | 49.80 | 50.05 | 49.73 | 49.94 | 49.94 | 0.01% | 895,952 |
| Apr 8, 2025 | 50.03 | 50.04 | 49.92 | 49.93 | 49.93 | -0.04% | 214,086 |
| Apr 7, 2025 | 50.01 | 50.07 | 49.95 | 49.95 | 49.95 | -0.27% | 464,756 |
| Apr 4, 2025 | 50.18 | 50.28 | 50.07 | 50.09 | 50.09 | -0.22% | 575,876 |
| Apr 3, 2025 | 50.16 | 50.22 | 50.16 | 50.20 | 50.20 | 0.07% | 175,998 |
| Apr 2, 2025 | 50.15 | 50.17 | 50.13 | 50.16 | 50.16 | -0.02% | 366,509 |
| Apr 1, 2025 | 50.14 | 50.18 | 50.12 | 50.17 | 50.17 | 0.10% | 150,088 |
| Mar 31, 2025 | 50.11 | 50.12 | 50.10 | 50.12 | 50.12 | 0.04% | 120,583 |
| Mar 28, 2025 | 50.13 | 50.13 | 50.07 | 50.10 | 50.10 | -0.26% | 103,404 |
| Mar 27, 2025 | 50.21 | 50.24 | 50.21 | 50.23 | 50.05 | 0.02% | 118,990 |
| Mar 26, 2025 | 50.23 | 50.24 | 50.18 | 50.22 | 50.04 | - | 82,033 |
| Mar 25, 2025 | 50.18 | 50.29 | 50.18 | 50.22 | 50.04 | 0.06% | 76,298 |
| Mar 24, 2025 | 50.23 | 50.24 | 50.19 | 50.19 | 50.01 | -0.08% | 222,758 |
| Mar 21, 2025 | 50.24 | 50.24 | 50.19 | 50.23 | 50.05 | 0.02% | 78,998 |
| Mar 20, 2025 | 50.18 | 50.23 | 50.18 | 50.22 | 50.04 | 0.06% | 75,666 |
| Mar 19, 2025 | 50.19 | 50.20 | 50.16 | 50.19 | 50.01 | 0.04% | 91,684 |
| Mar 18, 2025 | 50.16 | 50.19 | 50.14 | 50.17 | 49.99 | 0.02% | 140,297 |
| Mar 17, 2025 | 50.16 | 50.20 | 50.14 | 50.16 | 49.98 | 0.04% | 191,640 |
| Mar 14, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.96 | - | 107,217 |
| Mar 13, 2025 | 50.15 | 50.16 | 50.12 | 50.14 | 49.96 | 0.02% | 88,457 |
| Mar 12, 2025 | 50.17 | 50.18 | 50.12 | 50.13 | 49.95 | -0.04% | 113,328 |
| Mar 11, 2025 | 50.22 | 50.22 | 50.14 | 50.15 | 49.97 | -0.06% | 264,897 |
| Mar 10, 2025 | 50.14 | 50.19 | 50.14 | 50.18 | 50.00 | 0.08% | 100,249 |
| Mar 7, 2025 | 50.15 | 50.20 | 50.11 | 50.14 | 49.96 | - | 87,407 |
| Mar 6, 2025 | 50.15 | 50.15 | 50.10 | 50.14 | 49.96 | -0.02% | 90,164 |
| Mar 5, 2025 | 50.17 | 50.17 | 50.12 | 50.15 | 49.97 | - | 295,639 |
| Mar 4, 2025 | 50.15 | 50.20 | 50.14 | 50.15 | 49.97 | -0.08% | 85,802 |
| Mar 3, 2025 | 50.17 | 50.19 | 50.11 | 50.19 | 50.01 | 0.08% | 108,835 |
| Feb 28, 2025 | 50.17 | 50.17 | 50.10 | 50.15 | 49.97 | 0.10% | 85,697 |
| Feb 27, 2025 | 50.07 | 50.13 | 50.06 | 50.10 | 49.92 | -0.36% | 113,116 |
| Feb 26, 2025 | 50.28 | 50.31 | 50.25 | 50.28 | 49.90 | 0.02% | 72,054 |
| Feb 25, 2025 | 50.20 | 50.28 | 50.20 | 50.27 | 49.89 | 0.12% | 127,193 |
| Feb 24, 2025 | 50.15 | 50.22 | 50.14 | 50.21 | 49.83 | 0.03% | 85,653 |
| Feb 21, 2025 | 50.16 | 50.20 | 50.13 | 50.20 | 49.81 | 0.11% | 69,994 |
| Feb 20, 2025 | 50.15 | 50.16 | 50.11 | 50.14 | 49.76 | 0.04% | 113,850 |
| Feb 19, 2025 | 50.07 | 50.13 | 50.07 | 50.12 | 49.74 | 0.06% | 62,917 |
| Feb 18, 2025 | 50.14 | 50.14 | 50.09 | 50.09 | 49.71 | -0.06% | 94,440 |
| Feb 14, 2025 | 50.14 | 50.14 | 50.07 | 50.12 | 49.74 | 0.10% | 104,949 |
| Feb 13, 2025 | 50.09 | 50.09 | 50.02 | 50.07 | 49.69 | 0.10% | 109,092 |
| Feb 12, 2025 | 49.98 | 50.06 | 49.97 | 50.02 | 49.64 | -0.01% | 120,015 |
| Feb 11, 2025 | 50.04 | 50.06 | 50.02 | 50.03 | 49.64 | -0.09% | 72,853 |
| Feb 10, 2025 | 50.10 | 50.10 | 50.05 | 50.07 | 49.69 | 0.05% | 112,689 |
| Feb 7, 2025 | 50.07 | 50.07 | 50.02 | 50.05 | 49.66 | 0.03% | 80,937 |
| Feb 6, 2025 | 50.05 | 50.09 | 50.03 | 50.03 | 49.65 | -0.03% | 187,891 |