Fidelity Sustainable Low Duration Bond ETF (FSLD)
NYSEARCA: FSLD · Real-Time Price · USD
50.37
+0.04 (0.07%)
Dec 20, 2024, 10:20 AM EST - Market closed
FSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.37 | 50.44 | 50.37 | 50.44 | 50.44 | 0.21% | 302 |
| Dec 19, 2024 | 51.22 | 51.22 | 50.18 | 50.33 | 50.33 | 0.15% | 2,739 |
| Dec 18, 2024 | 50.35 | 50.35 | 50.19 | 50.26 | 50.26 | -0.03% | 403 |
| Dec 17, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.22% | 26 |
| Dec 16, 2024 | 50.27 | 50.49 | 50.27 | 50.39 | 50.39 | 0.13% | 3,920 |
| Dec 13, 2024 | 50.35 | 50.35 | 50.32 | 50.32 | 50.32 | 0.13% | 173 |
| Dec 12, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.14% | 88 |
| Dec 11, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.02% | 18 |
| Dec 10, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.01% | 108 |
| Dec 9, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.23% | 272 |
| Dec 6, 2024 | 50.40 | 50.58 | 50.38 | 50.44 | 50.44 | 0.45% | 4,325 |
| Dec 5, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.01% | 24 |
| Dec 4, 2024 | 50.12 | 50.21 | 50.12 | 50.21 | 50.21 | -0.04% | 1,879 |
| Dec 3, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.02% | 27 |
| Dec 2, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 50.22 | -0.01% | 271 |
| Nov 29, 2024 | 50.30 | 50.30 | 50.23 | 50.23 | 50.23 | 0.16% | 126 |
| Nov 27, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.56% | 105 |
| Nov 26, 2024 | 50.28 | 50.43 | 50.23 | 50.43 | 50.23 | 0.07% | 4,330 |
| Nov 25, 2024 | 51.23 | 51.23 | 50.39 | 50.39 | 50.20 | 0.09% | 2,191 |
| Nov 22, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.16 | 0.01% | 51 |
| Nov 21, 2024 | 50.71 | 50.71 | 50.35 | 50.35 | 50.15 | 0.02% | 220 |
| Nov 20, 2024 | 50.20 | 50.34 | 50.20 | 50.34 | 50.14 | 0.21% | 412 |
| Nov 19, 2024 | 50.49 | 50.49 | 50.20 | 50.23 | 50.04 | -0.20% | 443 |
| Nov 18, 2024 | 50.74 | 50.74 | 50.33 | 50.33 | 50.14 | - | 256 |
| Nov 15, 2024 | 50.20 | 50.33 | 50.20 | 50.33 | 50.13 | - | 406 |
| Nov 14, 2024 | 51.15 | 51.15 | 50.20 | 50.33 | 50.13 | - | 338 |
| Nov 13, 2024 | 50.25 | 50.33 | 50.25 | 50.33 | 50.13 | 0.01% | 162 |
| Nov 12, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.13 | -0.02% | 108 |
| Nov 11, 2024 | 50.20 | 50.34 | 50.20 | 50.34 | 50.14 | 0.01% | 256 |
| Nov 8, 2024 | 50.32 | 50.33 | 50.32 | 50.33 | 50.13 | -0.06% | 226 |
| Nov 7, 2024 | 51.15 | 51.15 | 50.29 | 50.36 | 50.16 | 0.08% | 791 |
| Nov 6, 2024 | 50.20 | 50.34 | 50.20 | 50.32 | 50.12 | 0.24% | 314 |
| Nov 5, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.00 | -0.15% | 10 |
| Nov 4, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.08 | -0.04% | 220 |
| Nov 1, 2024 | 50.25 | 50.29 | 50.17 | 50.29 | 50.09 | 0.20% | 1,243 |
| Oct 31, 2024 | 51.30 | 51.30 | 50.05 | 50.19 | 50.00 | -0.11% | 7,567 |
| Oct 30, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.05 | -0.32% | 6 |
| Oct 29, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.00 | 0.03% | 3 |
| Oct 28, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.98 | -0.01% | 65 |
| Oct 25, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.99 | - | 39 |
| Oct 24, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.99 | 0.14% | 7 |
| Oct 23, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.92 | -0.01% | 39 |
| Oct 22, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.93 | -0.05% | 85 |
| Oct 21, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.95 | -0.01% | 29 |
| Oct 18, 2024 | 50.32 | 50.36 | 50.23 | 50.36 | 49.96 | 0.13% | 506 |
| Oct 17, 2024 | 50.46 | 50.46 | 50.30 | 50.30 | 49.90 | -0.01% | 208 |
| Oct 16, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.90 | -0.08% | 8 |
| Oct 15, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.94 | 0.07% | 88 |
| Oct 14, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.91 | -0.14% | 48 |
| Oct 11, 2024 | 51.16 | 51.16 | 50.38 | 50.38 | 49.98 | 0.25% | 1,928 |
| Oct 10, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.85 | 0.03% | 8 |
| Oct 9, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.84 | -0.04% | 310 |
| Oct 8, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.86 | -0.02% | 16 |
| Oct 7, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.87 | 0.07% | 33 |
| Oct 4, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.83 | -0.02% | 25 |
| Oct 3, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.84 | - | 56 |
| Oct 2, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.84 | 0.14% | 35 |
| Oct 1, 2024 | 50.37 | 50.37 | 50.18 | 50.18 | 49.77 | -0.30% | 261 |
| Sep 30, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.92 | 0.05% | 27 |
| Sep 27, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.89 | -0.31% | 107 |
| Sep 26, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.87 | 0.07% | 28 |
| Sep 25, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.84 | -0.02% | 4 |
| Sep 24, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.85 | 0.09% | 53 |
| Sep 23, 2024 | 51.14 | 51.14 | 50.37 | 50.38 | 49.80 | 0.04% | 329 |
| Sep 20, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.78 | 0.04% | 105 |
| Sep 19, 2024 | 50.76 | 50.76 | 50.32 | 50.34 | 49.76 | 0.03% | 315 |
| Sep 18, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.74 | -0.10% | 29 |
| Sep 17, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.79 | 0.08% | 6 |
| Sep 16, 2024 | 50.78 | 50.78 | 50.33 | 50.33 | 49.75 | 0.11% | 2,285 |
| Sep 13, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.70 | 0.08% | 10 |
| Sep 12, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.66 | - | 53 |
| Sep 11, 2024 | 50.69 | 50.69 | 50.24 | 50.24 | 49.66 | -0.01% | 1,747 |
| Sep 10, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.66 | 0.03% | 59 |
| Sep 9, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.65 | 0.02% | 265 |
| Sep 6, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.64 | 0.06% | 29 |
| Sep 5, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.61 | 0.04% | 224 |
| Sep 4, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.59 | 0.04% | 88 |
| Sep 3, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.57 | 0.04% | 114 |
| Aug 30, 2024 | 50.20 | 50.20 | 50.13 | 50.13 | 49.55 | -0.12% | 383 |
| Aug 29, 2024 | 51.16 | 51.16 | 50.02 | 50.19 | 49.61 | -0.25% | 2,830 |
| Aug 28, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.53 | 0.02% | 23 |
| Aug 27, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.52 | 0.01% | 8 |
| Aug 26, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.51 | -0.23% | 95 |
| Aug 23, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.63 | 0.31% | 129 |
| Aug 22, 2024 | 50.20 | 50.26 | 50.20 | 50.26 | 49.47 | -0.50% | 111 |
| Aug 21, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.72 | 0.55% | 103 |
| Aug 20, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.44 | 0.03% | 22 |
| Aug 19, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.43 | - | 33 |
| Aug 16, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.43 | -0.06% | 75 |
| Aug 15, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.46 | -0.10% | 21 |
| Aug 14, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.51 | 0.10% | 37 |
| Aug 13, 2024 | 50.27 | 50.27 | 50.17 | 50.25 | 49.46 | 0.10% | 425 |
| Aug 12, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.41 | 0.08% | 21 |
| Aug 9, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.37 | 0.04% | 7 |
| Aug 8, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.35 | 0.01% | 120 |
| Aug 7, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.34 | -0.09% | 102 |
| Aug 6, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.39 | 0.10% | 22 |
| Aug 5, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.34 | -0.12% | 150 |
| Aug 2, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 49.40 | 0.24% | 684 |
| Aug 1, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.28 | 0.15% | 94 |