Fidelity Limited Term Bond ETF (FLTB)
NYSEARCA: FLTB · Real-Time Price · USD
49.83
-0.04 (-0.08%)
Dec 3, 2024, 4:00 PM EST - Market closed
FLTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 49.80 | 49.91 | 49.80 | 49.83 | 49.83 | -0.08% | 31,401 |
| Dec 2, 2024 | 49.99 | 49.99 | 49.81 | 49.87 | 49.87 | -0.10% | 10,401 |
| Nov 29, 2024 | 49.82 | 49.92 | 49.79 | 49.92 | 49.92 | 0.30% | 13,889 |
| Nov 27, 2024 | 49.98 | 49.98 | 49.71 | 49.77 | 49.77 | -0.26% | 9,918 |
| Nov 26, 2024 | 49.65 | 49.90 | 49.65 | 49.90 | 49.73 | 0.14% | 12,998 |
| Nov 25, 2024 | 49.43 | 49.91 | 49.43 | 49.83 | 49.66 | 0.28% | 21,423 |
| Nov 22, 2024 | 49.79 | 49.79 | 49.69 | 49.69 | 49.52 | -0.09% | 13,212 |
| Nov 21, 2024 | 49.68 | 49.81 | 49.68 | 49.74 | 49.56 | -0.03% | 9,772 |
| Nov 20, 2024 | 49.42 | 49.80 | 49.42 | 49.75 | 49.58 | -0.13% | 31,638 |
| Nov 19, 2024 | 49.73 | 49.85 | 49.73 | 49.82 | 49.64 | 0.15% | 2,121 |
| Nov 18, 2024 | 49.49 | 49.79 | 49.49 | 49.74 | 49.57 | -0.04% | 12,639 |
| Nov 15, 2024 | 49.55 | 49.78 | 49.55 | 49.76 | 49.59 | 0.04% | 31,526 |
| Nov 14, 2024 | 49.90 | 49.90 | 49.67 | 49.74 | 49.57 | -0.08% | 28,557 |
| Nov 13, 2024 | 49.65 | 49.86 | 49.65 | 49.78 | 49.61 | 0.08% | 18,713 |
| Nov 12, 2024 | 49.95 | 49.95 | 49.65 | 49.74 | 49.57 | -0.26% | 14,340 |
| Nov 11, 2024 | 49.80 | 49.87 | 49.75 | 49.87 | 49.70 | 0.04% | 11,291 |
| Nov 8, 2024 | 49.65 | 49.91 | 49.65 | 49.85 | 49.68 | 0.18% | 39,485 |
| Nov 7, 2024 | 49.57 | 49.84 | 49.57 | 49.76 | 49.59 | 0.12% | 15,718 |
| Nov 6, 2024 | 49.24 | 49.70 | 49.24 | 49.70 | 49.53 | -0.04% | 47,287 |
| Nov 5, 2024 | 49.70 | 49.77 | 49.70 | 49.72 | 49.55 | -0.11% | 138,989 |
| Nov 4, 2024 | 49.65 | 49.84 | 49.65 | 49.77 | 49.60 | 0.09% | 22,069 |
| Nov 1, 2024 | 49.95 | 49.95 | 49.69 | 49.73 | 49.56 | -0.10% | 7,345 |
| Oct 31, 2024 | 49.75 | 49.92 | 49.66 | 49.78 | 49.61 | 0.06% | 12,049 |
| Oct 30, 2024 | 49.90 | 49.90 | 49.75 | 49.75 | 49.58 | -0.40% | 6,941 |
| Oct 29, 2024 | 49.95 | 49.98 | 49.90 | 49.95 | 49.61 | 0.02% | 25,316 |
| Oct 28, 2024 | 50.10 | 50.10 | 49.94 | 49.94 | 49.60 | -0.10% | 4,585 |
| Oct 25, 2024 | 50.02 | 50.05 | 49.97 | 49.99 | 49.65 | -0.02% | 45,572 |
| Oct 24, 2024 | 49.88 | 50.08 | 49.88 | 50.00 | 49.66 | 0.01% | 13,503 |
| Oct 23, 2024 | 49.86 | 50.02 | 49.86 | 50.00 | 49.65 | -0.12% | 15,125 |
| Oct 22, 2024 | 50.06 | 50.25 | 50.01 | 50.06 | 49.72 | -0.16% | 52,026 |
| Oct 21, 2024 | 50.35 | 50.35 | 50.02 | 50.14 | 49.80 | -0.05% | 63,651 |
| Oct 18, 2024 | 50.04 | 50.20 | 50.04 | 50.17 | 49.82 | 0.03% | 7,360 |
| Oct 17, 2024 | 50.34 | 50.34 | 50.06 | 50.15 | 49.81 | -0.12% | 20,033 |
| Oct 16, 2024 | 50.17 | 50.22 | 50.10 | 50.21 | 49.87 | 0.11% | 41,798 |
| Oct 15, 2024 | 50.25 | 50.25 | 50.10 | 50.16 | 49.81 | 0.05% | 25,797 |
| Oct 14, 2024 | 50.11 | 50.23 | 50.07 | 50.13 | 49.79 | 0.07% | 152,249 |
| Oct 11, 2024 | 50.00 | 50.20 | 50.00 | 50.10 | 49.75 | -0.07% | 24,752 |
| Oct 10, 2024 | 50.00 | 50.60 | 50.00 | 50.13 | 49.79 | 0.10% | 35,336 |
| Oct 9, 2024 | 50.32 | 50.32 | 50.00 | 50.08 | 49.74 | -0.08% | 36,335 |
| Oct 8, 2024 | 50.25 | 50.25 | 50.01 | 50.12 | 49.78 | 0.02% | 65,122 |
| Oct 7, 2024 | 50.03 | 50.17 | 50.01 | 50.11 | 49.77 | -0.12% | 68,864 |
| Oct 4, 2024 | 50.27 | 50.44 | 50.12 | 50.17 | 49.83 | -0.32% | 57,951 |
| Oct 3, 2024 | 50.35 | 50.36 | 50.31 | 50.33 | 49.99 | -0.09% | 93,654 |
| Oct 2, 2024 | 50.38 | 50.40 | 50.35 | 50.38 | 50.03 | -0.07% | 16,570 |
| Oct 1, 2024 | 50.77 | 50.77 | 50.37 | 50.41 | 50.06 | 0.09% | 147,060 |
| Sep 30, 2024 | 50.48 | 50.48 | 50.33 | 50.37 | 50.02 | -0.07% | 14,192 |
| Sep 27, 2024 | 50.27 | 50.40 | 50.27 | 50.40 | 50.05 | -0.16% | 11,897 |
| Sep 26, 2024 | 50.73 | 50.73 | 50.44 | 50.48 | 49.97 | -0.06% | 9,492 |
| Sep 25, 2024 | 50.65 | 50.65 | 50.48 | 50.51 | 50.00 | -0.12% | 7,328 |
| Sep 24, 2024 | 50.55 | 50.57 | 50.44 | 50.57 | 50.06 | 0.13% | 5,111 |
| Sep 23, 2024 | 50.45 | 50.55 | 50.45 | 50.50 | 49.99 | -0.05% | 14,500 |
| Sep 20, 2024 | 50.41 | 50.54 | 50.41 | 50.53 | 50.01 | 0.08% | 5,345 |
| Sep 19, 2024 | 50.30 | 50.51 | 50.30 | 50.49 | 49.97 | 0.05% | 11,063 |
| Sep 18, 2024 | 50.55 | 50.55 | 50.36 | 50.46 | 49.95 | - | 13,626 |
| Sep 17, 2024 | 50.00 | 50.50 | 50.00 | 50.46 | 49.95 | -0.08% | 11,757 |
| Sep 16, 2024 | 50.25 | 50.50 | 50.25 | 50.50 | 49.99 | 0.13% | 13,378 |
| Sep 13, 2024 | 50.35 | 50.45 | 50.35 | 50.43 | 49.92 | 0.09% | 2,483 |
| Sep 12, 2024 | 50.37 | 50.41 | 50.30 | 50.39 | 49.88 | 0.05% | 8,164 |
| Sep 11, 2024 | 50.25 | 50.39 | 50.25 | 50.37 | 49.85 | -0.02% | 9,944 |
| Sep 10, 2024 | 49.94 | 50.40 | 49.94 | 50.38 | 49.86 | 0.10% | 10,490 |
| Sep 9, 2024 | 50.40 | 50.40 | 50.31 | 50.33 | 49.81 | 0.06% | 6,286 |
| Sep 6, 2024 | 50.17 | 50.34 | 50.17 | 50.29 | 49.78 | 0.15% | 10,197 |
| Sep 5, 2024 | 50.19 | 50.24 | 50.14 | 50.22 | 49.71 | 0.11% | 7,518 |
| Sep 4, 2024 | 50.27 | 50.27 | 50.06 | 50.17 | 49.65 | 0.25% | 19,615 |
| Sep 3, 2024 | 49.95 | 50.09 | 49.95 | 50.04 | 49.53 | 0.14% | 6,523 |
| Aug 30, 2024 | 50.00 | 50.03 | 49.93 | 49.97 | 49.46 | -0.12% | 14,646 |
| Aug 29, 2024 | 51.00 | 51.00 | 49.95 | 50.03 | 49.52 | -0.33% | 7,716 |
| Aug 28, 2024 | 50.19 | 50.25 | 50.18 | 50.20 | 49.51 | -0.08% | 6,229 |
| Aug 27, 2024 | 50.70 | 50.70 | 50.16 | 50.23 | 49.55 | 0.05% | 8,228 |
| Aug 26, 2024 | 50.31 | 50.31 | 50.13 | 50.21 | 49.53 | 0.02% | 18,087 |
| Aug 23, 2024 | 50.15 | 50.22 | 50.06 | 50.20 | 49.52 | 0.32% | 8,490 |
| Aug 22, 2024 | 50.99 | 50.99 | 50.04 | 50.04 | 49.36 | -0.19% | 18,223 |
| Aug 21, 2024 | 50.10 | 50.19 | 50.06 | 50.13 | 49.45 | 0.11% | 6,667 |
| Aug 20, 2024 | 50.02 | 50.09 | 50.02 | 50.08 | 49.40 | 0.12% | 12,098 |
| Aug 19, 2024 | 49.92 | 50.05 | 49.92 | 50.02 | 49.34 | 0.20% | 30,652 |
| Aug 16, 2024 | 49.92 | 49.94 | 49.90 | 49.92 | 49.24 | 0.10% | 20,948 |
| Aug 15, 2024 | 49.90 | 49.93 | 49.84 | 49.87 | 49.19 | -0.24% | 10,290 |
| Aug 14, 2024 | 50.00 | 50.00 | 49.91 | 49.99 | 49.31 | -0.02% | 4,703 |
| Aug 13, 2024 | 49.92 | 50.00 | 49.88 | 50.00 | 49.32 | 0.27% | 10,719 |
| Aug 12, 2024 | 49.70 | 49.88 | 49.70 | 49.87 | 49.19 | 0.13% | 4,106 |
| Aug 9, 2024 | 49.76 | 49.81 | 49.76 | 49.80 | 49.12 | 0.10% | 523 |
| Aug 8, 2024 | 49.75 | 49.79 | 49.70 | 49.75 | 49.07 | -0.07% | 4,092 |
| Aug 7, 2024 | 49.85 | 49.85 | 49.73 | 49.79 | 49.11 | -0.04% | 10,539 |
| Aug 6, 2024 | 49.84 | 49.86 | 49.75 | 49.81 | 49.13 | -0.16% | 19,064 |
| Aug 5, 2024 | 49.88 | 49.92 | 49.81 | 49.89 | 49.21 | -0.20% | 7,296 |
| Aug 2, 2024 | 49.76 | 50.00 | 49.76 | 49.99 | 49.31 | 0.56% | 16,699 |
| Aug 1, 2024 | 49.65 | 49.74 | 49.64 | 49.71 | 49.04 | 0.18% | 5,767 |
| Jul 31, 2024 | 49.33 | 49.65 | 49.33 | 49.62 | 48.95 | 0.23% | 27,479 |
| Jul 30, 2024 | 49.45 | 49.51 | 49.41 | 49.51 | 48.83 | -0.35% | 6,323 |
| Jul 29, 2024 | 49.66 | 49.70 | 49.60 | 49.68 | 48.83 | 0.08% | 18,376 |
| Jul 26, 2024 | 49.59 | 49.67 | 49.55 | 49.64 | 48.79 | 0.10% | 13,481 |
| Jul 25, 2024 | 49.61 | 49.67 | 49.31 | 49.59 | 48.74 | - | 39,998 |
| Jul 24, 2024 | 49.61 | 49.64 | 49.52 | 49.59 | 48.74 | 0.16% | 20,637 |
| Jul 23, 2024 | 49.34 | 49.57 | 49.34 | 49.51 | 48.66 | 0.06% | 13,932 |
| Jul 22, 2024 | 49.48 | 49.51 | 49.40 | 49.48 | 48.64 | -0.04% | 10,861 |
| Jul 19, 2024 | 49.54 | 49.54 | 49.50 | 49.50 | 48.66 | -0.11% | 3,433 |
| Jul 18, 2024 | 49.50 | 49.60 | 49.50 | 49.56 | 48.71 | -0.03% | 14,320 |
| Jul 17, 2024 | 49.67 | 49.67 | 49.45 | 49.57 | 48.72 | 0.05% | 14,439 |
| Jul 16, 2024 | 49.52 | 49.56 | 49.50 | 49.55 | 48.70 | 0.13% | 11,062 |
| Jul 15, 2024 | 49.18 | 49.49 | 49.18 | 49.48 | 48.64 | 0.10% | 3,811 |