Fidelity Sustainable Low Duration Bond ETF (FSLD)
NYSEARCA: FSLD · Real-Time Price · USD
50.31
+0.07 (0.13%)
Oct 31, 2024, 3:10 PM EDT - Market closed
FSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 51.30 | 51.30 | 50.05 | 50.31 | 50.31 | 0.14% | 7,567 |
| Oct 30, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.34% | 100 |
| Oct 29, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.19 | 0.04% | 100 |
| Oct 28, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.18 | - | 100 |
| Oct 25, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.18 | - | 100 |
| Oct 24, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.18 | 0.12% | 100 |
| Oct 23, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.12 | - | 100 |
| Oct 22, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.12 | -0.06% | 100 |
| Oct 21, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.15 | - | 100 |
| Oct 18, 2024 | 50.32 | 50.36 | 50.23 | 50.36 | 50.15 | 0.12% | 506 |
| Oct 17, 2024 | 50.46 | 50.46 | 50.30 | 50.30 | 50.09 | -0.02% | 208 |
| Oct 16, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.09 | -0.08% | 100 |
| Oct 15, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.13 | 0.08% | 100 |
| Oct 14, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.10 | -0.14% | 100 |
| Oct 11, 2024 | 51.16 | 51.16 | 50.38 | 50.38 | 50.17 | 0.24% | 1,928 |
| Oct 10, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.04 | 0.04% | 100 |
| Oct 9, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.03 | -0.04% | 310 |
| Oct 8, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.05 | -0.02% | 100 |
| Oct 7, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.06 | 0.06% | 100 |
| Oct 4, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.02 | -0.02% | 100 |
| Oct 3, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.03 | - | 100 |
| Oct 2, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.03 | 0.14% | 100 |
| Oct 1, 2024 | 50.37 | 50.37 | 50.18 | 50.18 | 49.96 | -0.28% | 300 |
| Sep 30, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.04% | 100 |
| Sep 27, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.30% | 107 |
| Sep 26, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.28 | 0.06% | 100 |
| Sep 25, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.24 | - | 100 |
| Sep 24, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.25 | 0.08% | 100 |
| Sep 23, 2024 | 51.14 | 51.14 | 50.37 | 50.38 | 50.20 | 0.04% | 329 |
| Sep 20, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.18 | 0.04% | 105 |
| Sep 19, 2024 | 50.76 | 50.76 | 50.32 | 50.34 | 50.16 | 0.04% | 315 |
| Sep 18, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.15 | -0.10% | 100 |
| Sep 17, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.20 | 0.08% | 100 |
| Sep 16, 2024 | 50.78 | 50.78 | 50.33 | 50.33 | 50.15 | 0.10% | 2,300 |
| Sep 13, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.10 | 0.08% | 100 |
| Sep 12, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.06 | - | 100 |
| Sep 11, 2024 | 50.69 | 50.69 | 50.24 | 50.24 | 50.06 | - | 1,747 |
| Sep 10, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.07 | 0.02% | 100 |
| Sep 9, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.05 | 0.02% | 300 |
| Sep 6, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.04 | 0.06% | 100 |
| Sep 5, 2024 | 50.17 | 50.19 | 50.17 | 50.19 | 50.01 | 0.04% | 224 |
| Sep 4, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.99 | 0.04% | 100 |
| Sep 3, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.97 | 0.04% | 114 |
| Aug 30, 2024 | 50.20 | 50.20 | 50.13 | 50.13 | 50.13 | -0.12% | 400 |
| Aug 29, 2024 | 51.16 | 51.16 | 50.02 | 50.19 | 50.19 | -0.26% | 2,830 |
| Aug 28, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.10 | 0.02% | 100 |
| Aug 27, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.09 | 0.02% | 100 |
| Aug 26, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.09 | -0.24% | 100 |
| Aug 23, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.20 | 0.32% | 129 |
| Aug 22, 2024 | 50.20 | 50.26 | 50.20 | 50.26 | 50.05 | -0.49% | 111 |
| Aug 21, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.30 | 0.56% | 103 |
| Aug 20, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.02 | 0.02% | 100 |
| Aug 19, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.00 | - | 100 |
| Aug 16, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.00 | -0.06% | 100 |
| Aug 15, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.03 | -0.10% | 100 |
| Aug 14, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.08 | 0.10% | 100 |
| Aug 13, 2024 | 50.27 | 50.27 | 50.17 | 50.25 | 50.03 | 0.10% | 425 |
| Aug 12, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.98 | 0.10% | 100 |
| Aug 9, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.94 | 0.04% | 100 |
| Aug 8, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.92 | - | 120 |
| Aug 7, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.92 | -0.08% | 102 |
| Aug 6, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.96 | 0.08% | 100 |
| Aug 5, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.91 | -0.12% | 200 |
| Aug 2, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 49.97 | 0.24% | 700 |
| Aug 1, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.85 | 0.16% | 100 |
| Jul 31, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.78 | -0.08% | 100 |
| Jul 30, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.81 | -0.42% | 100 |
| Jul 29, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.02 | -0.02% | 100 |
| Jul 26, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.03 | 0.02% | 112 |
| Jul 25, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.02 | 0.08% | 100 |
| Jul 24, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.98 | 0.02% | 100 |
| Jul 23, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.97 | -0.04% | 103 |
| Jul 22, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.99 | 0.10% | 100 |
| Jul 19, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.94 | 0.02% | 100 |
| Jul 18, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.93 | -0.08% | 103 |
| Jul 17, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.97 | 0.08% | 100 |
| Jul 16, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.93 | -0.10% | 100 |
| Jul 15, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.98 | 0.16% | 300 |
| Jul 12, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.90 | 0.06% | 100 |
| Jul 11, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.87 | 0.04% | 100 |
| Jul 10, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.85 | 0.02% | 100 |
| Jul 9, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.84 | - | 100 |
| Jul 8, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.84 | 0.04% | 100 |
| Jul 5, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.82 | -0.06% | 100 |
| Jul 3, 2024 | 50.09 | 50.09 | 50.07 | 50.07 | 49.85 | 0.02% | 334 |
| Jul 2, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.84 | 0.04% | 117 |
| Jul 1, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.82 | 0.14% | 135 |
| Jun 28, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.75 | -0.02% | 100 |
| Jun 27, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.76 | -0.44% | 233 |
| Jun 26, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.76 | 0.10% | 100 |
| Jun 25, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.72 | 0.02% | 100 |
| Jun 24, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.71 | - | 100 |
| Jun 21, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.70 | -0.12% | 100 |
| Jun 20, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.77 | 0.20% | 200 |
| Jun 18, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.67 | -0.08% | 500 |
| Jun 17, 2024 | 50.17 | 50.17 | 50.09 | 50.14 | 49.71 | -0.02% | 500 |
| Jun 14, 2024 | 49.77 | 50.15 | 49.77 | 50.15 | 49.71 | 0.14% | 300 |
| Jun 13, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.65 | -0.12% | 100 |
| Jun 12, 2024 | 50.08 | 50.14 | 50.08 | 50.14 | 49.71 | 0.18% | 203 |
| Jun 11, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.62 | 0.04% | 100 |