Fidelity Sustainable Low Duration Bond ETF (FSLD)
NYSEARCA: FSLD · Real-Time Price · USD
50.71
+0.37 (0.74%)
Nov 21, 2024, 9:30 AM EST - Market open
FSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 50.20 | 50.34 | 50.20 | 50.34 | 50.34 | 0.21% | 412 |
| Nov 19, 2024 | 50.49 | 50.49 | 50.20 | 50.23 | 50.23 | -0.20% | 443 |
| Nov 18, 2024 | 50.74 | 50.74 | 50.33 | 50.33 | 50.33 | - | 256 |
| Nov 15, 2024 | 50.20 | 50.33 | 50.20 | 50.33 | 50.33 | - | 406 |
| Nov 14, 2024 | 51.15 | 51.15 | 50.20 | 50.33 | 50.33 | - | 338 |
| Nov 13, 2024 | 50.25 | 50.33 | 50.25 | 50.33 | 50.33 | 0.01% | 162 |
| Nov 12, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.02% | 108 |
| Nov 11, 2024 | 50.20 | 50.34 | 50.20 | 50.34 | 50.34 | 0.01% | 256 |
| Nov 8, 2024 | 50.32 | 50.33 | 50.32 | 50.33 | 50.33 | -0.06% | 226 |
| Nov 7, 2024 | 51.15 | 51.15 | 50.29 | 50.36 | 50.36 | 0.08% | 791 |
| Nov 6, 2024 | 50.20 | 50.34 | 50.20 | 50.32 | 50.32 | 0.24% | 314 |
| Nov 5, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.15% | 10 |
| Nov 4, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.04% | 220 |
| Nov 1, 2024 | 50.25 | 50.29 | 50.17 | 50.29 | 50.29 | 0.20% | 1,243 |
| Oct 31, 2024 | 51.30 | 51.30 | 50.05 | 50.19 | 50.19 | -0.11% | 7,567 |
| Oct 30, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.32% | 6 |
| Oct 29, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.20 | 0.03% | 3 |
| Oct 28, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.18 | -0.01% | 65 |
| Oct 25, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.18 | - | 39 |
| Oct 24, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.18 | 0.14% | 7 |
| Oct 23, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.12 | -0.01% | 39 |
| Oct 22, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.12 | -0.05% | 85 |
| Oct 21, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.15 | -0.01% | 29 |
| Oct 18, 2024 | 50.32 | 50.36 | 50.23 | 50.36 | 50.15 | 0.13% | 506 |
| Oct 17, 2024 | 50.46 | 50.46 | 50.30 | 50.30 | 50.09 | -0.01% | 208 |
| Oct 16, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.10 | -0.08% | 8 |
| Oct 15, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.14 | 0.07% | 88 |
| Oct 14, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.10 | -0.14% | 48 |
| Oct 11, 2024 | 51.16 | 51.16 | 50.38 | 50.38 | 50.17 | 0.25% | 1,928 |
| Oct 10, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.05 | 0.03% | 8 |
| 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% | 16 |
| Oct 7, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.06 | 0.07% | 33 |
| Oct 4, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.03 | -0.02% | 25 |
| Oct 3, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.04 | - | 56 |
| Oct 2, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.04 | 0.14% | 35 |
| Oct 1, 2024 | 50.37 | 50.37 | 50.18 | 50.18 | 49.97 | -0.30% | 261 |
| Sep 30, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.11 | 0.05% | 27 |
| Sep 27, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.09 | -0.31% | 107 |
| Sep 26, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.07 | 0.07% | 28 |
| Sep 25, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.03 | -0.02% | 4 |
| Sep 24, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.04 | 0.09% | 53 |
| Sep 23, 2024 | 51.14 | 51.14 | 50.37 | 50.38 | 49.99 | 0.04% | 329 |
| Sep 20, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.97 | 0.04% | 105 |
| Sep 19, 2024 | 50.76 | 50.76 | 50.32 | 50.34 | 49.95 | 0.03% | 315 |
| Sep 18, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.94 | -0.10% | 29 |
| Sep 17, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.99 | 0.08% | 6 |
| Sep 16, 2024 | 50.78 | 50.78 | 50.33 | 50.33 | 49.95 | 0.11% | 2,285 |
| Sep 13, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.89 | 0.08% | 10 |
| Sep 12, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.85 | - | 53 |
| Sep 11, 2024 | 50.69 | 50.69 | 50.24 | 50.24 | 49.85 | -0.01% | 1,747 |
| Sep 10, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.86 | 0.03% | 59 |
| Sep 9, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.84 | 0.02% | 265 |
| Sep 6, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.83 | 0.06% | 29 |
| Sep 5, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.80 | 0.04% | 224 |
| Sep 4, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.78 | 0.04% | 88 |
| Sep 3, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.76 | 0.04% | 114 |
| Aug 30, 2024 | 50.20 | 50.20 | 50.13 | 50.13 | 49.75 | -0.12% | 383 |
| Aug 29, 2024 | 51.16 | 51.16 | 50.02 | 50.19 | 49.81 | -0.25% | 2,830 |
| Aug 28, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.72 | 0.02% | 23 |
| Aug 27, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.71 | 0.01% | 8 |
| Aug 26, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.70 | -0.23% | 95 |
| Aug 23, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.82 | 0.31% | 129 |
| Aug 22, 2024 | 50.20 | 50.26 | 50.20 | 50.26 | 49.66 | -0.50% | 111 |
| Aug 21, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.91 | 0.55% | 103 |
| Aug 20, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.64 | 0.03% | 22 |
| Aug 19, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.62 | - | 33 |
| Aug 16, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.62 | -0.06% | 75 |
| Aug 15, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.65 | -0.10% | 21 |
| Aug 14, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.70 | 0.10% | 37 |
| Aug 13, 2024 | 50.27 | 50.27 | 50.17 | 50.25 | 49.65 | 0.10% | 425 |
| Aug 12, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.60 | 0.08% | 21 |
| Aug 9, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.56 | 0.04% | 7 |
| Aug 8, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.54 | 0.01% | 120 |
| Aug 7, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.54 | -0.09% | 102 |
| Aug 6, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.58 | 0.10% | 22 |
| Aug 5, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.53 | -0.12% | 150 |
| Aug 2, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 49.59 | 0.24% | 684 |
| Aug 1, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.47 | 0.15% | 94 |
| Jul 31, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.40 | -0.07% | 31 |
| Jul 30, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.43 | -0.43% | 24 |
| Jul 29, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.43 | -0.02% | 38 |
| Jul 26, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.44 | 0.03% | 112 |
| Jul 25, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.42 | 0.08% | 11 |
| Jul 24, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.39 | 0.02% | 11 |
| Jul 23, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.38 | -0.04% | 103 |
| Jul 22, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.40 | 0.09% | 17 |
| Jul 19, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.35 | 0.03% | 1 |
| Jul 18, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.34 | -0.09% | 103 |
| Jul 17, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.38 | 0.09% | 54 |
| Jul 16, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.34 | -0.11% | 8 |
| Jul 15, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.39 | 0.16% | 257 |
| Jul 12, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.31 | 0.06% | 28 |
| Jul 11, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.28 | 0.05% | 3 |
| Jul 10, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.26 | 0.01% | 22 |
| Jul 9, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.25 | - | 20 |
| Jul 8, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.25 | 0.04% | 8 |
| Jul 5, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.23 | -0.05% | 6 |
| Jul 3, 2024 | 50.09 | 50.09 | 50.07 | 50.07 | 49.26 | 0.01% | 334 |
| Jul 2, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.25 | 0.05% | 117 |