Fidelity Sustainable Low Duration Bond ETF (FSLD)
NYSEARCA: FSLD · Real-Time Price · USD
50.28
-0.19 (-0.37%)
At close: Oct 30, 2025, 4:00 PM EDT
50.28
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT
FSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 50.35 | 50.35 | 50.28 | 50.28 | 50.28 | -0.37% | 510 |
| Oct 29, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.28 | -0.18% | 323 |
| Oct 28, 2025 | 51.00 | 51.00 | 50.45 | 50.55 | 50.37 | 0.18% | 3,220 |
| Oct 27, 2025 | 50.94 | 50.94 | 50.45 | 50.46 | 50.28 | 0.02% | 513 |
| Oct 24, 2025 | 50.42 | 50.45 | 50.42 | 50.45 | 50.27 | 0.03% | 2,101 |
| Oct 23, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.26 | -0.01% | 105 |
| Oct 22, 2025 | 50.95 | 50.95 | 50.44 | 50.44 | 50.26 | -0.01% | 315 |
| Oct 21, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.27 | 0.05% | 83 |
| Oct 20, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.24 | - | 327 |
| Oct 17, 2025 | 50.33 | 50.42 | 50.33 | 50.42 | 50.24 | 0.02% | 273 |
| Oct 16, 2025 | 50.30 | 50.41 | 50.30 | 50.41 | 50.23 | 0.27% | 294 |
| Oct 15, 2025 | 50.35 | 50.35 | 50.26 | 50.28 | 50.10 | -0.28% | 1,766 |
| Oct 14, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.24 | -0.14% | 64 |
| Oct 13, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.31 | 0.15% | 45 |
| Oct 10, 2025 | 50.41 | 50.41 | 50.35 | 50.41 | 50.23 | 0.04% | 453 |
| Oct 9, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.21 | 0.09% | 151 |
| Oct 8, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.17 | -0.04% | 125 |
| Oct 7, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.19 | 0.01% | 101 |
| Oct 6, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.18 | -0.01% | 38 |
| Oct 3, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.19 | -0.04% | 8 |
| Oct 2, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.21 | 0.06% | 66 |
| Oct 1, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.18 | 0.12% | 61 |
| Sep 30, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.11 | -0.10% | 138 |
| Sep 29, 2025 | 51.00 | 51.00 | 50.28 | 50.34 | 50.17 | -0.18% | 2,790 |
| Sep 26, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.09 | 0.02% | 166 |
| Sep 25, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.08 | -0.01% | 29 |
| Sep 24, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.09 | - | 66 |
| Sep 23, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.09 | - | 70 |
| Sep 22, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.09 | 0.01% | 52 |
| Sep 19, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.08 | 0.02% | 76 |
| Sep 18, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.07 | 0.01% | 49 |
| Sep 17, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.07 | - | 9 |
| Sep 16, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.07 | 0.01% | 7 |
| Sep 15, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.07 | 0.01% | 31 |
| Sep 12, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.06 | -0.14% | 37 |
| Sep 11, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.13 | 0.16% | 88 |
| Sep 10, 2025 | 50.34 | 50.38 | 50.34 | 50.38 | 50.05 | 0.09% | 119 |
| Sep 9, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.00 | 0.01% | 171 |
| Sep 8, 2025 | 50.36 | 50.36 | 50.34 | 50.34 | 50.00 | 0.02% | 789 |
| Sep 5, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.99 | 0.14% | 17 |
| Sep 4, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.92 | -0.06% | 11 |
| Sep 3, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.95 | 0.01% | 307 |
| Sep 2, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.94 | - | 187 |
| Aug 29, 2025 | 50.26 | 50.28 | 50.26 | 50.28 | 49.95 | 0.12% | 478 |
| Aug 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.88 | -0.51% | 167 |
| Aug 27, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.96 | 0.14% | 17 |
| Aug 26, 2025 | 50.51 | 50.51 | 50.40 | 50.40 | 49.89 | 0.15% | 106 |
| Aug 25, 2025 | 49.90 | 50.33 | 47.76 | 50.33 | 49.82 | -0.21% | 1,439 |
| Aug 22, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 49.92 | 0.08% | 74 |
| Aug 21, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.88 | 0.07% | 10 |