Fidelity Low Duration Bond Factor ETF (FLDR)

BATS: FLDR · Real-Time Price · USD

50.01

-0.01 (-0.02%)

At close: Jul 31, 2026, 4:00 PM EDT

50.01

0.00 (0.00%)

After-hours: Jul 31, 2026, 8:00 PM EDT

FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.00	50.04	49.96	50.01	50.01	-0.02%	10,856
Jul 30, 2026	50.03	50.05	50.02	50.02	50.02	0.02%	150,671
Jul 29, 2026	50.19	50.20	50.17	50.18	50.01	-	97,116
Jul 28, 2026	50.16	50.20	50.16	50.18	50.01	0.04%	141,556
Jul 27, 2026	50.15	50.18	50.15	50.16	49.99	0.06%	518,695
Jul 24, 2026	50.11	50.16	50.10	50.13	49.96	0.04%	71,995
Jul 23, 2026	50.18	50.18	50.11	50.11	49.94	-0.07%	190,032
Jul 22, 2026	50.12	50.16	50.12	50.15	49.97	0.01%	248,166
Jul 21, 2026	50.14	50.19	50.13	50.14	49.97	-0.06%	230,622
Jul 20, 2026	50.17	50.19	50.14	50.17	50.00	-0.06%	170,317
Jul 17, 2026	50.16	50.20	50.16	50.20	50.03	0.12%	143,426
Jul 16, 2026	50.10	50.17	50.10	50.14	49.97	-	195,663
Jul 15, 2026	50.17	50.17	50.14	50.14	49.97	-	631,146
Jul 14, 2026	50.18	50.18	50.13	50.14	49.97	0.04%	115,400
Jul 13, 2026	50.14	50.16	50.12	50.12	49.95	-0.06%	174,499
Jul 10, 2026	50.15	50.16	50.14	50.15	49.98	-	148,767
Jul 9, 2026	50.12	50.16	50.12	50.15	49.98	0.06%	687,271
Jul 8, 2026	50.16	50.18	50.10	50.12	49.95	0.02%	685,761
Jul 7, 2026	50.13	50.16	50.11	50.11	49.94	-0.09%	147,305
Jul 6, 2026	50.12	50.16	50.12	50.16	49.98	0.07%	342,661
Jul 2, 2026	50.11	50.15	50.11	50.12	49.95	0.02%	139,399
Jul 1, 2026	50.13	50.14	50.11	50.11	49.94	-	147,826
Jun 30, 2026	50.17	50.17	50.11	50.11	49.94	-0.02%	257,140
Jun 29, 2026	50.15	50.16	50.11	50.12	49.95	0.01%	204,881
Jun 26, 2026	50.18	50.29	50.18	50.27	49.95	-	230,505
Jun 25, 2026	50.21	50.27	50.21	50.27	49.95	0.06%	2,620,146
Jun 24, 2026	50.27	50.27	50.23	50.24	49.92	0.02%	289,270
Jun 23, 2026	50.17	50.23	50.17	50.23	49.91	0.08%	3,607,055
Jun 22, 2026	50.22	50.22	50.18	50.19	49.87	-0.02%	223,562
Jun 18, 2026	50.23	50.24	50.20	50.20	49.88	0.04%	205,562
Jun 17, 2026	50.22	50.22	50.17	50.18	49.86	-0.06%	108,839
Jun 16, 2026	50.15	50.21	50.15	50.21	49.89	0.08%	187,362
Jun 15, 2026	50.13	50.20	50.13	50.17	49.85	-	333,640
Jun 12, 2026	50.16	50.18	50.14	50.17	49.85	0.06%	311,354
Jun 11, 2026	50.14	50.16	50.10	50.14	49.82	0.08%	274,828
Jun 10, 2026	50.11	50.12	50.09	50.10	49.78	0.02%	193,062
Jun 9, 2026	50.05	50.11	50.05	50.09	49.77	0.04%	126,899
Jun 8, 2026	50.06	50.11	50.06	50.07	49.75	-0.02%	117,380
Jun 5, 2026	50.12	50.12	50.07	50.08	49.76	-0.04%	175,891
Jun 4, 2026	50.08	50.13	50.08	50.10	49.78	-	219,545
Jun 3, 2026	50.09	50.12	50.08	50.10	49.78	-0.02%	160,816
Jun 2, 2026	50.06	50.13	50.06	50.11	49.79	0.04%	296,453
Jun 1, 2026	50.07	50.10	50.06	50.09	49.77	0.02%	232,077
May 29, 2026	50.10	50.11	50.08	50.08	49.76	-	231,350
May 28, 2026	50.07	50.10	50.02	50.08	49.76	0.09%	175,055
May 27, 2026	50.18	50.22	50.18	50.20	49.71	0.02%	399,599
May 26, 2026	50.23	50.23	50.18	50.19	49.70	0.06%	259,351
May 22, 2026	50.11	50.17	50.11	50.16	49.67	0.04%	164,114
May 21, 2026	50.15	50.15	50.10	50.14	49.65	0.01%	121,871
May 20, 2026	50.09	50.14	50.09	50.13	49.65	0.11%	290,823