Fidelity Sustainable Low Duration Bond ETF (FSLD)
NYSEARCA: FSLD · Real-Time Price · USD
50.27
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market closed
FSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - | 104 |
| Jul 17, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - | 129 |
| Jul 16, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.01% | 19 |
| Jul 15, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - | 15 |
| Jul 14, 2025 | 50.27 | 50.27 | 50.16 | 50.27 | 50.27 | 0.09% | 1,090 |
| Jul 11, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.06% | 205 |
| Jul 10, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.02% | 267 |
| Jul 9, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.02% | 14 |
| Jul 8, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.05% | 27 |
| Jul 7, 2025 | 50.26 | 50.35 | 50.26 | 50.26 | 50.26 | 0.04% | 3,203 |
| Jul 3, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.02% | 291 |
| Jul 2, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.02% | 156 |
| Jul 1, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - | 129 |
| Jun 30, 2025 | 50.29 | 50.29 | 50.12 | 50.22 | 50.22 | 0.03% | 842 |
| Jun 27, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.23% | 16 |
| Jun 26, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.13 | -0.07% | 117 |
| Jun 25, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.17 | 0.14% | 44 |
| Jun 24, 2025 | 50.23 | 50.28 | 50.23 | 50.28 | 50.10 | -0.08% | 432 |
| Jun 23, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.14 | 0.03% | 31 |
| Jun 20, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.12 | 0.03% | 96 |
| Jun 18, 2025 | 50.37 | 50.37 | 50.29 | 50.29 | 50.11 | 0.04% | 111 |
| Jun 17, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.09 | 0.19% | 5 |
| Jun 16, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.99 | -0.16% | 224 |
| Jun 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.07 | 0.23% | 240 |
| Jun 12, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.96 | -0.09% | 120 |
| Jun 11, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.01 | -0.08% | 152 |
| Jun 10, 2025 | 50.14 | 50.30 | 50.14 | 50.23 | 50.04 | 0.09% | 890 |
| Jun 9, 2025 | 49.92 | 50.18 | 49.92 | 50.18 | 50.00 | -0.06% | 232 |
| Jun 6, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.03 | 0.09% | 161 |
| Jun 5, 2025 | 50.29 | 50.29 | 50.17 | 50.17 | 49.98 | -0.06% | 1,396 |
| Jun 4, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.01 | 0.07% | 214 |
| Jun 3, 2025 | 50.16 | 50.16 | 49.99 | 50.16 | 49.98 | - | 529 |
| Jun 2, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.98 | -0.01% | 502 |
| May 30, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.98 | 0.01% | 139 |
| May 29, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.98 | -0.26% | 9 |
| May 28, 2025 | 50.23 | 50.29 | 50.23 | 50.29 | 49.93 | -0.10% | 342 |
| May 27, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.98 | 0.16% | 54 |
| May 23, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.89 | -0.07% | 82 |
| May 22, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.93 | 0.02% | 105 |
| May 21, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.92 | - | 1,064 |
| May 20, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.92 | 0.02% | 102 |
| May 19, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.91 | -0.01% | 86 |
| May 16, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.91 | 0.13% | 172 |
| May 15, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.85 | -0.04% | 200 |
| May 14, 2025 | 50.30 | 50.30 | 50.23 | 50.23 | 49.87 | - | 422 |
| May 13, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.87 | 0.02% | 80 |
| May 12, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.86 | -0.18% | 128 |
| May 9, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.95 | 0.19% | 651 |
| May 8, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.85 | -0.01% | 63 |
| May 7, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.86 | 0.02% | 78 |