Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
49.99
0.00 (0.00%)
Sep 18, 2026, 2:42 PM EDT - Market open
FLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.97 | 50.04 | 49.97 | 49.98 | - | -0.02% | 111,563 |
| Sep 17, 2026 | 49.96 | 49.99 | 49.96 | 49.99 | 49.99 | 0.10% | 9,316 |
| Sep 16, 2026 | 49.95 | 49.99 | 49.94 | 49.94 | 49.94 | -0.02% | 6,426 |
| Sep 15, 2026 | 49.94 | 49.97 | 49.94 | 49.95 | 49.95 | - | 4,826 |
| Sep 14, 2026 | 49.93 | 49.98 | 49.93 | 49.95 | 49.95 | 0.04% | 21,973 |
| Sep 11, 2026 | 49.96 | 49.99 | 49.93 | 49.93 | 49.93 | -0.06% | 1,181,899 |
| Sep 10, 2026 | 49.97 | 49.98 | 49.96 | 49.96 | 49.96 | -0.08% | 121,380 |
| Sep 9, 2026 | 50.01 | 50.05 | 49.98 | 50.00 | 50.00 | -0.02% | 277,994 |
| Sep 8, 2026 | 50.01 | 50.03 | 50.00 | 50.01 | 50.01 | 0.02% | 338,321 |
| Sep 4, 2026 | 50.02 | 50.04 | 50.00 | 50.00 | 50.00 | -0.03% | 87,816 |
| Sep 3, 2026 | 50.03 | 50.04 | 50.00 | 50.02 | 50.02 | 0.03% | 1,078,147 |
| Sep 2, 2026 | 49.97 | 50.03 | 49.97 | 50.00 | 50.00 | 0.04% | 98,373 |
| Sep 1, 2026 | 50.00 | 50.10 | 49.97 | 49.98 | 49.98 | -0.04% | 156,067 |
| Aug 31, 2026 | 50.02 | 50.03 | 49.98 | 50.00 | 50.00 | -0.02% | 218,186 |
| Aug 28, 2026 | 50.01 | 50.05 | 49.99 | 50.01 | 50.01 | -0.01% | 178,864 |
| Aug 27, 2026 | 50.14 | 50.18 | 50.11 | 50.18 | 50.02 | 0.02% | 142,829 |
| Aug 26, 2026 | 50.19 | 50.19 | 50.15 | 50.17 | 50.01 | -0.05% | 189,046 |
| Aug 25, 2026 | 50.18 | 50.20 | 50.16 | 50.20 | 50.03 | 0.05% | 260,975 |
| Aug 24, 2026 | 50.18 | 50.18 | 50.13 | 50.17 | 50.01 | 0.14% | 187,887 |
| Aug 21, 2026 | 50.14 | 50.14 | 50.10 | 50.10 | 49.94 | -0.06% | 440,566 |
| Aug 20, 2026 | 50.12 | 50.13 | 50.10 | 50.13 | 49.97 | 0.01% | 2,438,124 |
| Aug 19, 2026 | 50.12 | 50.13 | 50.10 | 50.13 | 49.96 | 0.09% | 225,183 |
| Aug 18, 2026 | 50.11 | 50.11 | 50.08 | 50.08 | 49.92 | -0.02% | 235,147 |
| Aug 17, 2026 | 50.11 | 50.12 | 50.04 | 50.09 | 49.93 | -0.02% | 217,959 |
| Aug 14, 2026 | 50.11 | 50.11 | 50.08 | 50.10 | 49.94 | 0.04% | 107,088 |
| Aug 13, 2026 | 50.11 | 50.11 | 50.07 | 50.08 | 49.92 | 0.04% | 105,421 |
| Aug 12, 2026 | 50.05 | 50.11 | 50.02 | 50.06 | 49.90 | 0.02% | 322,657 |
| Aug 11, 2026 | 50.04 | 50.07 | 50.02 | 50.05 | 49.89 | 0.08% | 210,164 |
| Aug 10, 2026 | 50.04 | 50.07 | 50.01 | 50.01 | 49.85 | -0.12% | 127,314 |
| Aug 7, 2026 | 50.07 | 50.07 | 50.05 | 50.07 | 49.91 | 0.04% | 88,000 |
| Aug 6, 2026 | 50.05 | 50.09 | 50.04 | 50.05 | 49.89 | -0.04% | 134,867 |
| Aug 5, 2026 | 50.02 | 50.08 | 50.02 | 50.07 | 49.91 | -0.06% | 136,714 |
| Aug 4, 2026 | 50.01 | 50.10 | 50.01 | 50.10 | 49.94 | 0.20% | 233,793 |
| Aug 3, 2026 | 50.03 | 50.05 | 50.00 | 50.00 | 49.84 | -0.02% | 271,421 |
| Jul 31, 2026 | 50.00 | 50.04 | 49.96 | 50.01 | 49.85 | -0.02% | 272,116 |
| Jul 30, 2026 | 50.03 | 50.05 | 50.02 | 50.02 | 49.86 | 0.02% | 150,671 |
| Jul 29, 2026 | 50.19 | 50.20 | 50.17 | 50.18 | 49.85 | - | 97,116 |
| Jul 28, 2026 | 50.16 | 50.20 | 50.16 | 50.18 | 49.85 | 0.04% | 141,556 |
| Jul 27, 2026 | 50.15 | 50.18 | 50.15 | 50.16 | 49.83 | 0.06% | 518,695 |
| Jul 24, 2026 | 50.11 | 50.16 | 50.10 | 50.13 | 49.80 | 0.04% | 71,995 |
| Jul 23, 2026 | 50.18 | 50.18 | 50.11 | 50.11 | 49.78 | -0.07% | 190,032 |
| Jul 22, 2026 | 50.12 | 50.16 | 50.12 | 50.15 | 49.81 | 0.01% | 248,166 |
| Jul 21, 2026 | 50.14 | 50.19 | 50.13 | 50.14 | 49.81 | -0.06% | 230,622 |
| Jul 20, 2026 | 50.17 | 50.19 | 50.14 | 50.17 | 49.84 | -0.06% | 170,317 |
| Jul 17, 2026 | 50.16 | 50.20 | 50.16 | 50.20 | 49.87 | 0.12% | 143,426 |
| Jul 16, 2026 | 50.10 | 50.17 | 50.10 | 50.14 | 49.81 | - | 195,663 |
| Jul 15, 2026 | 50.17 | 50.17 | 50.14 | 50.14 | 49.81 | - | 631,146 |
| Jul 14, 2026 | 50.18 | 50.18 | 50.13 | 50.14 | 49.81 | 0.04% | 115,400 |
| Jul 13, 2026 | 50.14 | 50.16 | 50.12 | 50.12 | 49.79 | -0.06% | 174,499 |
| Jul 10, 2026 | 50.15 | 50.16 | 50.14 | 50.15 | 49.82 | - | 148,767 |