Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
50.28
+0.03 (0.07%)
Oct 8, 2025, 12:10 PM EDT - Market open
FLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.27 | 50.28 | 50.25 | 50.28 | - | 0.07% | 38,137 |
| Oct 7, 2025 | 50.24 | 50.27 | 50.23 | 50.24 | 50.24 | 0.02% | 142,337 |
| Oct 6, 2025 | 50.26 | 50.26 | 50.21 | 50.23 | 50.23 | - | 216,825 |
| Oct 3, 2025 | 50.25 | 50.27 | 50.23 | 50.23 | 50.23 | -0.04% | 121,139 |
| Oct 2, 2025 | 50.27 | 50.27 | 50.21 | 50.25 | 50.25 | 0.03% | 251,119 |
| Oct 1, 2025 | 50.25 | 50.26 | 50.22 | 50.24 | 50.24 | 0.07% | 153,526 |
| Sep 30, 2025 | 50.17 | 50.22 | 50.17 | 50.20 | 50.20 | 0.06% | 301,344 |
| Sep 29, 2025 | 50.15 | 50.20 | 50.15 | 50.17 | 50.17 | -0.36% | 241,133 |
| Sep 26, 2025 | 50.38 | 50.38 | 50.35 | 50.35 | 50.15 | -0.02% | 108,515 |
| Sep 25, 2025 | 50.32 | 50.36 | 50.32 | 50.36 | 50.16 | 0.02% | 159,372 |
| Sep 24, 2025 | 50.35 | 50.37 | 50.35 | 50.35 | 50.15 | - | 96,896 |
| Sep 23, 2025 | 50.34 | 50.42 | 50.31 | 50.35 | 50.15 | 0.10% | 177,920 |
| Sep 22, 2025 | 50.34 | 50.37 | 50.30 | 50.30 | 50.10 | -0.04% | 221,648 |
| Sep 19, 2025 | 50.33 | 50.35 | 50.28 | 50.32 | 50.12 | 0.02% | 144,392 |
| Sep 18, 2025 | 50.28 | 50.34 | 50.28 | 50.31 | 50.11 | 0.12% | 226,913 |
| Sep 17, 2025 | 50.34 | 50.38 | 50.25 | 50.25 | 50.05 | -0.20% | 154,554 |
| Sep 16, 2025 | 50.33 | 50.35 | 50.33 | 50.35 | 50.15 | - | 146,181 |
| Sep 15, 2025 | 50.33 | 50.46 | 50.31 | 50.35 | 50.15 | 0.10% | 315,866 |
| Sep 12, 2025 | 50.30 | 50.31 | 50.27 | 50.30 | 50.10 | -0.01% | 89,754 |
| Sep 11, 2025 | 50.29 | 50.32 | 50.27 | 50.31 | 50.11 | 0.05% | 131,329 |
| Sep 10, 2025 | 50.26 | 50.30 | 50.26 | 50.28 | 50.08 | 0.06% | 141,271 |
| Sep 9, 2025 | 50.28 | 50.48 | 50.23 | 50.25 | 50.05 | -0.04% | 205,082 |
| Sep 8, 2025 | 50.29 | 50.30 | 50.27 | 50.27 | 50.07 | 0.02% | 310,045 |
| Sep 5, 2025 | 50.29 | 50.29 | 50.25 | 50.26 | 50.06 | 0.10% | 155,354 |
| Sep 4, 2025 | 50.20 | 50.21 | 50.18 | 50.21 | 50.01 | 0.04% | 323,684 |
| Sep 3, 2025 | 50.18 | 50.20 | 50.15 | 50.19 | 49.99 | 0.13% | 178,411 |
| Sep 2, 2025 | 50.17 | 50.18 | 50.09 | 50.13 | 49.93 | -0.06% | 282,755 |
| Aug 29, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 49.96 | -0.01% | 136,371 |
| Aug 28, 2025 | 50.16 | 50.18 | 50.13 | 50.16 | 49.96 | -0.34% | 137,078 |
| Aug 27, 2025 | 50.35 | 50.36 | 50.30 | 50.33 | 49.93 | - | 133,553 |
| Aug 26, 2025 | 50.31 | 50.34 | 50.31 | 50.33 | 49.93 | - | 80,051 |
| Aug 25, 2025 | 50.33 | 50.35 | 50.31 | 50.33 | 49.93 | 0.02% | 90,906 |
| Aug 22, 2025 | 50.28 | 50.33 | 50.26 | 50.32 | 49.92 | 0.11% | 198,266 |
| Aug 21, 2025 | 50.31 | 50.31 | 50.26 | 50.27 | 49.86 | -0.06% | 90,190 |
| Aug 20, 2025 | 50.29 | 50.30 | 50.25 | 50.30 | 49.89 | 0.07% | 107,221 |
| Aug 19, 2025 | 50.29 | 50.29 | 50.24 | 50.26 | 49.86 | 0.04% | 135,823 |
| Aug 18, 2025 | 50.25 | 50.26 | 50.24 | 50.24 | 49.84 | 0.02% | 157,166 |
| Aug 15, 2025 | 50.22 | 50.26 | 50.22 | 50.23 | 49.83 | -0.03% | 86,263 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.24 | 50.25 | 49.84 | -0.01% | 179,211 |
| Aug 13, 2025 | 50.23 | 50.26 | 50.23 | 50.25 | 49.85 | 0.08% | 137,784 |
| Aug 12, 2025 | 50.22 | 50.22 | 50.15 | 50.21 | 49.81 | - | 183,292 |
| Aug 11, 2025 | 50.19 | 50.22 | 50.19 | 50.21 | 49.81 | 0.02% | 136,990 |
| Aug 8, 2025 | 50.20 | 50.23 | 50.18 | 50.20 | 49.80 | 0.02% | 99,637 |
| Aug 7, 2025 | 50.18 | 50.22 | 50.17 | 50.19 | 49.79 | 0.04% | 212,421 |
| Aug 6, 2025 | 50.19 | 50.19 | 50.15 | 50.17 | 49.77 | -0.03% | 153,498 |
| Aug 5, 2025 | 50.16 | 50.21 | 50.16 | 50.19 | 49.78 | 0.05% | 115,502 |
| Aug 4, 2025 | 50.16 | 50.18 | 50.16 | 50.16 | 49.76 | 0.02% | 140,398 |
| Aug 1, 2025 | 50.13 | 50.18 | 50.12 | 50.15 | 49.75 | 0.16% | 130,324 |
| Jul 31, 2025 | 50.09 | 50.10 | 50.06 | 50.07 | 49.67 | -0.04% | 159,501 |
| Jul 30, 2025 | 50.10 | 50.10 | 50.05 | 50.09 | 49.69 | -0.38% | 164,405 |