Skip to main content
logo
Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
50.02
-0.04 (-0.08%)
Oct 28, 2026, 4:00 PM EDT - Market closed

FLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202650.0150.0550.0150.0250.02-0.08%98,880
Oct 27, 202650.0050.0649.9950.0650.060.08%227,270
Oct 26, 202650.0050.0550.0050.0250.02-179,795
Oct 23, 202650.0050.1049.9850.0250.02-0.02%213,621
Oct 22, 202649.9750.0649.9750.0350.030.16%1,402,852
Oct 21, 202649.9449.9749.9449.9549.950.04%1,180,962
Oct 20, 202649.9449.9749.9349.9349.930.02%194,860
Oct 19, 202649.9349.9649.9249.9249.92-0.12%231,450
Oct 16, 202649.9249.9849.9249.9849.980.12%9,715
Oct 15, 202649.8849.9749.8849.9249.920.16%157,312
Oct 14, 202649.8149.8849.8149.8449.84-0.02%7,535
Oct 13, 202649.8249.8849.8249.8549.85-0.02%119,058
Oct 12, 202649.8549.8649.8249.8649.860.02%224,351
Oct 9, 202649.8149.8549.8149.8549.850.02%7,709
Oct 8, 202649.7749.8449.7749.8449.840.10%145,092
Oct 7, 202649.7349.8049.7349.7949.79-0.02%7,327
Oct 6, 202649.7449.8249.7449.8049.800.08%161,534
Oct 5, 202649.7649.7849.7449.7649.76-0.01%236,207
Oct 2, 202649.7849.8049.7449.7749.770.01%128,036
Oct 1, 202649.7749.7949.7449.7649.760.02%626,429
Sep 30, 202649.7449.7849.7449.7549.750.05%651,755
Sep 29, 202649.7949.7949.7349.7349.73-0.05%157,396
Sep 28, 202649.9149.9449.9149.9249.75-115,624
Sep 25, 202649.9649.9649.9249.9249.75-112,101
Sep 24, 202649.9949.9949.9249.9249.75-0.08%102,129
Sep 23, 202650.0150.0249.9449.9649.79-0.08%129,362
Sep 22, 202649.9750.0449.9750.0049.83-0.02%144,341
Sep 21, 202649.9950.0249.9850.0149.840.05%1,171,166
Sep 18, 202649.9750.0449.9749.9949.82-0.01%159,488
Sep 17, 202649.9650.0049.9649.9949.820.10%373,917
Sep 16, 202649.9549.9949.9449.9449.77-0.02%140,955
Sep 15, 202649.9449.9749.9449.9549.78-160,602
Sep 14, 202649.9349.9849.9349.9549.780.04%255,042
Sep 11, 202649.9649.9949.9349.9349.76-0.06%1,181,900
Sep 10, 202649.9749.9849.9649.9649.79-0.08%121,380
Sep 9, 202650.0150.0549.9850.0049.83-0.02%277,994
Sep 8, 202650.0150.0350.0050.0149.840.02%338,321
Sep 4, 202650.0250.0450.0050.0049.83-0.03%87,816
Sep 3, 202650.0350.0450.0050.0249.850.03%1,078,147
Sep 2, 202649.9750.0349.9750.0049.830.04%98,373
Sep 1, 202650.0050.1049.9749.9849.81-0.04%156,067
Aug 31, 202650.0250.0349.9850.0049.83-0.02%218,186
Aug 28, 202650.0150.0549.9950.0149.84-0.01%178,864
Aug 27, 202650.1450.1850.1150.1849.850.02%142,829
Aug 26, 202650.1950.1950.1550.1749.84-0.05%189,046
Aug 25, 202650.1850.2050.1650.2049.870.05%260,975
Aug 24, 202650.1850.1850.1350.1749.840.14%187,887
Aug 21, 202650.1450.1450.1050.1049.77-0.06%440,566
Aug 20, 202650.1250.1350.1050.1349.800.01%2,438,124
Aug 19, 202650.1250.1350.1050.1349.800.09%225,183