Fidelity Sustainable Low Duration Bond ETF (FSLD)
NYSEARCA: FSLD · Real-Time Price · USD
50.23
-0.12 (-0.24%)
Mar 28, 2025, 4:10 PM EDT - Market open
FSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.24% | 3 |
| Mar 27, 2025 | 50.32 | 50.35 | 50.31 | 50.35 | 50.16 | 0.12% | 480 |
| Mar 26, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.10 | -0.03% | 27 |
| Mar 25, 2025 | 50.26 | 50.32 | 50.26 | 50.31 | 50.12 | -0.07% | 883 |
| Mar 24, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 50.15 | - | 233 |
| Mar 21, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.15 | 0.07% | 8 |
| Mar 20, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.12 | -0.06% | 97 |
| Mar 19, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.15 | -0.03% | 55 |
| Mar 18, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.16 | -0.08% | 311 |
| Mar 17, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.20 | 0.19% | 163 |
| Mar 14, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.11 | -0.34% | 227 |
| Mar 13, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.28 | 0.16% | 518 |
| Mar 12, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.20 | 0.23% | 32 |
| Mar 11, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.08 | 0.01% | 61 |
| Mar 10, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.08 | 0.02% | 137 |
| Mar 7, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 50.07 | 0.04% | 466 |
| Mar 6, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.05 | -0.02% | 376 |
| Mar 5, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.06 | 0.02% | 223 |
| Mar 4, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.05 | 0.11% | 105 |
| Mar 3, 2025 | 50.21 | 50.21 | 50.19 | 50.19 | 50.00 | -0.04% | 343 |
| Feb 28, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.02 | 0.09% | 228 |
| Feb 27, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.97 | -0.40% | 838 |
| Feb 26, 2025 | 50.49 | 50.49 | 50.36 | 50.36 | 50.00 | -0.13% | 315 |
| Feb 25, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.06 | 0.04% | 32 |
| Feb 24, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.04 | 0.18% | 239 |
| Feb 21, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.95 | 0.06% | 22 |
| Feb 20, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.92 | 0.02% | 197 |
| Feb 19, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.91 | 0.02% | 9 |
| Feb 18, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.90 | -0.09% | 213 |
| Feb 14, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.95 | 0.28% | 134 |
| Feb 13, 2025 | 50.49 | 50.49 | 50.14 | 50.17 | 49.81 | -0.19% | 1,505 |
| Feb 12, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.90 | - | 68 |
| Feb 11, 2025 | 50.15 | 50.27 | 50.15 | 50.27 | 49.90 | 0.27% | 177 |
| Feb 10, 2025 | 50.56 | 50.56 | 50.13 | 50.13 | 49.77 | -0.24% | 1,133 |
| Feb 7, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.89 | - | 95 |
| Feb 6, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.89 | 0.02% | 242 |
| Feb 5, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.88 | 0.02% | 73 |
| Feb 4, 2025 | 50.37 | 50.37 | 50.23 | 50.23 | 49.87 | 0.04% | 595 |
| Feb 3, 2025 | 50.34 | 50.63 | 50.21 | 50.21 | 49.85 | -0.03% | 1,261 |
| Jan 31, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.86 | 0.06% | 261 |
| Jan 30, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.83 | -0.38% | 81 |
| Jan 29, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.84 | - | 283 |
| Jan 28, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.84 | -0.06% | 117 |
| Jan 27, 2025 | 50.39 | 50.42 | 50.39 | 50.42 | 49.87 | 0.10% | 279 |
| Jan 24, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.82 | 0.12% | 3 |
| Jan 23, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.76 | -0.10% | 225 |
| Jan 22, 2025 | 51.15 | 51.15 | 50.28 | 50.35 | 49.81 | 0.06% | 325 |
| Jan 21, 2025 | 50.28 | 50.33 | 50.28 | 50.33 | 49.78 | 0.09% | 377 |
| Jan 17, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.73 | -0.09% | 35 |
| Jan 16, 2025 | 51.13 | 51.13 | 50.33 | 50.33 | 49.78 | -0.14% | 130 |