Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
49.84
+0.05 (0.10%)
At close: Oct 8, 2026, 4:00 PM EDT
49.76
-0.08 (-0.16%)
After-hours: Oct 8, 2026, 6:36 PM EDT
FLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 49.77 | 49.84 | 49.77 | 49.84 | 49.84 | 0.10% | 137,199 |
| Oct 7, 2026 | 49.73 | 49.80 | 49.73 | 49.79 | 49.79 | -0.02% | 7,327 |
| Oct 6, 2026 | 49.74 | 49.82 | 49.74 | 49.80 | 49.80 | 0.08% | 161,534 |
| Oct 5, 2026 | 49.76 | 49.78 | 49.74 | 49.76 | 49.76 | -0.01% | 236,207 |
| Oct 2, 2026 | 49.78 | 49.80 | 49.74 | 49.77 | 49.77 | 0.01% | 128,036 |
| Oct 1, 2026 | 49.77 | 49.79 | 49.74 | 49.76 | 49.76 | 0.02% | 626,429 |
| Sep 30, 2026 | 49.74 | 49.78 | 49.74 | 49.75 | 49.75 | 0.05% | 651,755 |
| Sep 29, 2026 | 49.79 | 49.79 | 49.73 | 49.73 | 49.73 | -0.05% | 157,396 |
| Sep 28, 2026 | 49.91 | 49.94 | 49.91 | 49.92 | 49.75 | - | 115,624 |
| Sep 25, 2026 | 49.96 | 49.96 | 49.92 | 49.92 | 49.75 | - | 112,101 |
| Sep 24, 2026 | 49.99 | 49.99 | 49.92 | 49.92 | 49.75 | -0.08% | 102,129 |
| Sep 23, 2026 | 50.01 | 50.02 | 49.94 | 49.96 | 49.79 | -0.08% | 129,362 |
| Sep 22, 2026 | 49.97 | 50.04 | 49.97 | 50.00 | 49.83 | -0.02% | 144,341 |
| Sep 21, 2026 | 49.99 | 50.02 | 49.98 | 50.01 | 49.84 | 0.05% | 1,171,166 |
| Sep 18, 2026 | 49.97 | 50.04 | 49.97 | 49.99 | 49.82 | -0.01% | 159,488 |
| Sep 17, 2026 | 49.96 | 50.00 | 49.96 | 49.99 | 49.82 | 0.10% | 373,917 |
| Sep 16, 2026 | 49.95 | 49.99 | 49.94 | 49.94 | 49.77 | -0.02% | 140,955 |
| Sep 15, 2026 | 49.94 | 49.97 | 49.94 | 49.95 | 49.78 | - | 160,602 |
| Sep 14, 2026 | 49.93 | 49.98 | 49.93 | 49.95 | 49.78 | 0.04% | 255,042 |
| Sep 11, 2026 | 49.96 | 49.99 | 49.93 | 49.93 | 49.76 | -0.06% | 1,181,900 |
| Sep 10, 2026 | 49.97 | 49.98 | 49.96 | 49.96 | 49.79 | -0.08% | 121,380 |
| Sep 9, 2026 | 50.01 | 50.05 | 49.98 | 50.00 | 49.83 | -0.02% | 277,994 |
| Sep 8, 2026 | 50.01 | 50.03 | 50.00 | 50.01 | 49.84 | 0.02% | 338,321 |
| Sep 4, 2026 | 50.02 | 50.04 | 50.00 | 50.00 | 49.83 | -0.03% | 87,816 |
| Sep 3, 2026 | 50.03 | 50.04 | 50.00 | 50.02 | 49.85 | 0.03% | 1,078,147 |
| Sep 2, 2026 | 49.97 | 50.03 | 49.97 | 50.00 | 49.83 | 0.04% | 98,373 |
| Sep 1, 2026 | 50.00 | 50.10 | 49.97 | 49.98 | 49.81 | -0.04% | 156,067 |
| Aug 31, 2026 | 50.02 | 50.03 | 49.98 | 50.00 | 49.83 | -0.02% | 218,186 |
| Aug 28, 2026 | 50.01 | 50.05 | 49.99 | 50.01 | 49.84 | -0.01% | 178,864 |
| Aug 27, 2026 | 50.14 | 50.18 | 50.11 | 50.18 | 49.85 | 0.02% | 142,829 |
| Aug 26, 2026 | 50.19 | 50.19 | 50.15 | 50.17 | 49.84 | -0.05% | 189,046 |
| Aug 25, 2026 | 50.18 | 50.20 | 50.16 | 50.20 | 49.87 | 0.05% | 260,975 |
| Aug 24, 2026 | 50.18 | 50.18 | 50.13 | 50.17 | 49.84 | 0.14% | 187,887 |
| Aug 21, 2026 | 50.14 | 50.14 | 50.10 | 50.10 | 49.77 | -0.06% | 440,566 |
| Aug 20, 2026 | 50.12 | 50.13 | 50.10 | 50.13 | 49.80 | 0.01% | 2,438,124 |
| Aug 19, 2026 | 50.12 | 50.13 | 50.10 | 50.13 | 49.80 | 0.09% | 225,183 |
| Aug 18, 2026 | 50.11 | 50.11 | 50.08 | 50.08 | 49.75 | -0.02% | 235,147 |
| Aug 17, 2026 | 50.11 | 50.12 | 50.04 | 50.09 | 49.76 | -0.02% | 217,959 |
| Aug 14, 2026 | 50.11 | 50.11 | 50.08 | 50.10 | 49.77 | 0.04% | 107,088 |
| Aug 13, 2026 | 50.11 | 50.11 | 50.07 | 50.08 | 49.75 | 0.04% | 105,421 |
| Aug 12, 2026 | 50.05 | 50.11 | 50.02 | 50.06 | 49.73 | 0.02% | 322,657 |
| Aug 11, 2026 | 50.04 | 50.07 | 50.02 | 50.05 | 49.72 | 0.08% | 210,164 |
| Aug 10, 2026 | 50.04 | 50.07 | 50.01 | 50.01 | 49.68 | -0.12% | 127,314 |
| Aug 7, 2026 | 50.07 | 50.07 | 50.05 | 50.07 | 49.74 | 0.04% | 88,000 |
| Aug 6, 2026 | 50.05 | 50.09 | 50.04 | 50.05 | 49.72 | -0.04% | 134,867 |
| Aug 5, 2026 | 50.02 | 50.08 | 50.02 | 50.07 | 49.74 | -0.06% | 136,714 |
| Aug 4, 2026 | 50.01 | 50.10 | 50.01 | 50.10 | 49.77 | 0.20% | 233,793 |
| Aug 3, 2026 | 50.03 | 50.05 | 50.00 | 50.00 | 49.67 | -0.02% | 271,421 |
| Jul 31, 2026 | 50.00 | 50.04 | 49.96 | 50.01 | 49.68 | -0.02% | 272,116 |
| Jul 30, 2026 | 50.03 | 50.05 | 50.02 | 50.02 | 49.69 | 0.02% | 150,671 |