Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
49.99
+0.03 (0.06%)
May 9, 2025, 2:05 PM - Market open

FLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202549.9950.0049.9449.9649.96-0.05%222,830
May 7, 202549.9349.9949.9349.9849.980.03%81,142
May 6, 202549.9749.9849.9349.9749.970.20%159,128
May 5, 202549.9549.9649.8749.8749.87-0.16%129,181
May 2, 202549.9849.9849.9549.9549.95-0.08%121,909
May 1, 202550.0050.0249.9649.9949.990.08%117,501
Apr 30, 202550.0050.0049.9049.9549.95-0.04%116,440
Apr 29, 202549.9349.9949.9249.9749.97-0.36%163,340
Apr 28, 202550.1650.1650.1150.1549.950.09%159,179
Apr 25, 202550.0750.1150.0550.1149.900.13%145,855
Apr 24, 202550.0250.0649.9850.0449.840.11%167,938
Apr 23, 202550.0450.0549.9849.9949.780.03%331,906
Apr 22, 202549.9449.9949.9349.9749.770.10%156,096
Apr 21, 202549.9549.9549.8749.9249.72-0.04%263,032
Apr 17, 202549.9649.9849.9349.9449.740.08%147,160
Apr 16, 202549.8849.9249.8849.9049.700.06%81,291
Apr 15, 202549.8749.9149.8449.8749.670.02%205,166
Apr 14, 202549.9649.9649.8149.8649.660.09%374,709
Apr 11, 202549.8649.8649.7749.8249.61-0.09%210,648
Apr 10, 202549.9049.9949.8249.8649.66-0.15%287,310
Apr 9, 202549.8050.0549.7349.9449.740.01%895,952
Apr 8, 202550.0350.0449.9249.9349.73-0.04%214,086
Apr 7, 202550.0150.0749.9549.9549.75-0.27%464,756
Apr 4, 202550.1850.2850.0750.0949.88-0.22%575,876
Apr 3, 202550.1650.2250.1650.2049.990.07%175,998
Apr 2, 202550.1550.1750.1350.1649.96-0.02%366,509
Apr 1, 202550.1450.1850.1250.1749.970.10%150,088
Mar 31, 202550.1150.1250.1050.1249.920.04%120,583
Mar 28, 202550.1350.1350.0750.1049.90-0.26%103,404
Mar 27, 202550.2150.2450.2150.2349.850.02%118,990
Mar 26, 202550.2350.2450.1850.2249.84-82,033
Mar 25, 202550.1850.2950.1850.2249.840.06%76,298
Mar 24, 202550.2350.2450.1950.1949.81-0.08%222,758
Mar 21, 202550.2450.2450.1950.2349.850.02%78,998
Mar 20, 202550.1850.2350.1850.2249.840.06%75,666
Mar 19, 202550.1950.2050.1650.1949.810.04%91,684
Mar 18, 202550.1650.1950.1450.1749.790.02%140,297
Mar 17, 202550.1650.2050.1450.1649.780.04%191,640
Mar 14, 202550.1550.1550.1350.1449.76-107,217
Mar 13, 202550.1550.1650.1250.1449.760.02%88,457
Mar 12, 202550.1750.1850.1250.1349.75-0.04%113,328
Mar 11, 202550.2250.2250.1450.1549.77-0.06%264,897
Mar 10, 202550.1450.1950.1450.1849.800.08%100,249
Mar 7, 202550.1550.2050.1150.1449.76-87,407
Mar 6, 202550.1550.1550.1050.1449.76-0.02%90,164
Mar 5, 202550.1750.1750.1250.1549.77-295,639
Mar 4, 202550.1550.2050.1450.1549.77-0.08%85,802
Mar 3, 202550.1750.1950.1150.1949.810.08%108,835
Feb 28, 202550.1750.1750.1050.1549.770.10%85,697
Feb 27, 202550.0750.1350.0650.1049.72-0.36%113,116