Skip to main content
Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
50.40
+0.01 (0.02%)
Sep 26, 2024, 3:57 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202450.3650.4050.3650.3950.39-0.04%51,788
Sep 24, 202450.4350.4450.3850.4150.410.02%67,860
Sep 23, 202450.3850.4150.3550.4050.40-0.01%99,923
Sep 20, 202450.4150.4250.3650.4150.41-0.01%70,664
Sep 19, 202450.4950.4950.3350.4150.410.04%159,633
Sep 18, 202450.3850.4250.3750.3950.390.02%59,234
Sep 17, 202450.4250.4250.3750.3850.38-0.06%82,070
Sep 16, 202450.3750.4150.3550.4150.410.08%82,062
Sep 13, 202450.3550.3750.3250.3750.370.12%56,820
Sep 12, 202450.3350.3350.2850.3150.31-0.05%72,074
Sep 11, 202450.3850.3850.3250.3450.34-0.05%51,194
Sep 10, 202450.3050.3650.2950.3650.360.11%49,784
Sep 9, 202450.2750.3150.2750.3150.31-69,212
Sep 6, 202450.3050.3150.2550.3150.310.08%72,504
Sep 5, 202450.2950.2950.2250.2750.270.05%118,272
Sep 4, 202450.2250.2850.1950.2450.240.12%141,971
Sep 3, 202450.1450.1850.1450.1850.180.06%243,471
Aug 30, 202450.1850.1850.1250.1550.15-0.02%148,708
Aug 29, 202450.2550.2550.1350.1650.16-0.57%115,333
Aug 28, 202450.4250.4550.3650.4550.210.17%55,130
Aug 27, 202450.3950.3950.3550.3750.12-0.05%42,341
Aug 26, 202450.4450.4450.2850.3950.150.04%65,354
Aug 23, 202450.3250.3850.3150.3750.130.09%59,222
Aug 22, 202450.3350.3350.3150.3350.08-0.04%55,041
Aug 21, 202450.3050.3650.2850.3550.100.04%46,386
Aug 20, 202450.2850.3350.2650.3350.080.06%75,877
Aug 19, 202450.2850.3150.2850.3050.060.04%82,052
Aug 16, 202450.2450.2850.2250.2850.040.06%160,609
Aug 15, 202450.2050.2550.2050.2550.01-0.05%65,474
Aug 14, 202450.2450.2750.2250.2750.030.05%51,943
Aug 13, 202450.2150.2550.2150.2550.010.09%78,540
Aug 12, 202450.1750.2050.1150.2049.960.05%58,921
Aug 9, 202450.4450.4450.1350.1849.940.09%39,157
Aug 8, 202450.1450.1550.1150.1349.89-0.04%76,357
Aug 7, 202450.1850.2050.1150.1549.91-64,330
Aug 6, 202450.1350.1950.1350.1549.91-0.04%195,665
Aug 5, 202450.1850.2550.1550.1749.93-0.02%124,010
Aug 2, 202450.1950.2150.1650.1849.940.12%229,788
Aug 1, 202450.1050.1449.8650.1249.880.10%79,600
Jul 31, 202450.0650.1150.0550.0749.830.04%65,872
Jul 30, 202450.0350.0550.0050.0549.81-0.38%65,885
Jul 29, 202450.2550.2550.2250.2449.780.10%46,844
Jul 26, 202450.1450.2150.1450.1949.730.06%70,836
Jul 25, 202450.1350.1950.1350.1649.700.02%85,932
Jul 24, 202450.1850.1950.1250.1549.69-53,314
Jul 23, 202450.1650.1950.1550.1549.690.02%84,351
Jul 22, 202450.1950.1950.1350.1449.68-0.01%53,518
Jul 19, 202450.1450.1650.1250.1549.680.03%43,511
Jul 18, 202450.1450.1650.1250.1349.67-0.02%64,835
Jul 17, 202450.1450.1650.1250.1449.68-101,513
Jul 16, 202450.1350.1650.1050.1449.680.08%107,040
Jul 15, 202450.1350.1350.1050.1049.64-0.02%63,223
Jul 12, 202450.1050.1350.0850.1149.650.06%57,817
Jul 11, 202450.0950.1350.0650.0849.620.06%87,722
Jul 10, 202450.0350.0550.0250.0549.590.05%212,700
Jul 9, 202449.9750.0349.9750.0349.56-0.05%56,837
Jul 8, 202450.0450.0550.0150.0549.590.02%116,557
Jul 5, 202449.9950.0449.9750.0449.580.16%37,679
Jul 3, 202449.9449.9749.9449.9649.500.06%31,621
Jul 2, 202449.8249.9349.8249.9349.470.10%81,746
Jul 1, 202449.9449.9449.8249.8849.42-0.06%178,362
Jun 28, 202449.9649.9649.9149.9149.45-0.05%56,865
Jun 27, 202449.9349.9449.9249.9449.47-0.47%50,124
Jun 26, 202450.1850.1950.1050.1749.46-0.02%64,019
Jun 25, 202450.2050.2050.1550.1849.47-57,104
Jun 24, 202450.1750.1950.1150.1849.47-88,495
Jun 21, 202450.1450.1850.1050.1849.470.08%39,005
Jun 20, 202450.1650.1650.1350.1449.43-0.02%55,968
Jun 18, 202450.1550.1650.1350.1549.440.07%84,637
Jun 17, 202450.1250.1350.0950.1249.40-0.01%144,416
Jun 14, 202450.0850.1450.0850.1249.41-303,853
Jun 13, 202450.0350.1350.0350.1249.410.14%241,161
Jun 12, 202450.1050.1250.0550.0549.340.02%230,868
Jun 11, 202450.0450.0449.9950.0449.330.12%65,716
Jun 10, 202450.0050.0049.9649.9849.27-0.01%79,569
Jun 7, 202449.9949.9949.9349.9949.28-0.01%28,943
Jun 6, 202449.9550.0449.9549.9949.28-0.08%63,132
Jun 5, 202450.0250.0349.9850.0349.320.09%87,388
Jun 4, 202449.9150.0049.9149.9949.280.10%143,954
Jun 3, 202449.9049.9449.9049.9449.230.08%53,549
May 31, 202449.9049.9049.8849.9049.190.09%48,824
May 30, 202449.8649.8649.8349.8549.14-0.40%56,778
May 29, 202450.0750.0750.0350.0549.12-0.06%32,310
May 28, 202450.0550.1150.0550.0849.15-60,008
May 24, 202450.1050.1050.0350.0849.150.04%76,325
May 23, 202450.1250.1250.0450.0649.13-0.03%46,249
May 22, 202450.0650.0850.0350.0849.140.02%326,520
May 21, 202450.0650.0950.0450.0749.130.05%37,320
May 20, 202450.0350.0450.0350.0449.110.01%60,725
May 17, 202450.0450.0449.9950.0449.100.03%71,272
May 16, 202449.9550.0449.9550.0249.09-0.04%89,513
May 15, 202450.0350.0450.0150.0449.110.10%115,107
May 14, 202449.9849.9949.9549.9949.060.08%55,718
May 13, 202449.9149.9749.8749.9549.02-0.01%109,830
May 10, 202449.9849.9849.9349.9649.03-77,263
May 9, 202449.9649.9649.9249.9649.030.07%62,373
May 8, 202449.9449.9449.8849.9248.99-66,510
May 7, 202449.9450.0049.8749.9248.99-366,458
May 6, 202449.9249.9249.8849.9248.990.08%73,011
May 3, 202449.9149.9149.8749.8848.950.08%61,243