Fidelity Sustainable Low Duration Bond ETF (FSLD)
NYSEARCA: FSLD · Real-Time Price · USD
50.10
-0.25 (-0.50%)
Apr 29, 2025, 4:00 PM EDT - Market closed
FSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 50.06 | 50.17 | 50.05 | 50.10 | 50.10 | -0.50% | 878 |
| Apr 28, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.16 | 0.07% | 243 |
| Apr 25, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.13 | 0.19% | 40 |
| Apr 24, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.03 | -0.13% | 65 |
| Apr 23, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.10 | 0.28% | 89 |
| Apr 22, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.96 | -0.16% | 83 |
| Apr 21, 2025 | 50.26 | 50.26 | 50.23 | 50.23 | 50.04 | -0.07% | 248 |
| Apr 17, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.07 | 0.03% | 20 |
| Apr 16, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.06 | 0.03% | 25 |
| Apr 15, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.04 | 0.03% | 69 |
| Apr 14, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.03 | 0.07% | 114 |
| Apr 11, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.99 | 0.22% | 217 |
| Apr 10, 2025 | 50.11 | 50.19 | 50.05 | 50.07 | 49.88 | 0.04% | 675 |
| Apr 9, 2025 | 50.17 | 50.17 | 50.05 | 50.05 | 49.86 | - | 243 |
| Apr 8, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.86 | -0.24% | 109 |
| Apr 7, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.98 | -0.31% | 254 |
| Apr 4, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.14 | 0.18% | 39 |
| Apr 3, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.05 | 0.07% | 128 |
| Apr 2, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.02 | -0.04% | 33 |
| Apr 1, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.03 | 0.05% | 39 |
| Mar 31, 2025 | 50.28 | 50.28 | 50.20 | 50.20 | 50.01 | -0.06% | 215 |
| Mar 28, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.04 | -0.24% | 3 |
| Mar 27, 2025 | 50.32 | 50.35 | 50.31 | 50.35 | 49.97 | 0.12% | 480 |
| Mar 26, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.91 | -0.03% | 27 |
| Mar 25, 2025 | 50.26 | 50.32 | 50.26 | 50.31 | 49.93 | -0.07% | 883 |
| Mar 24, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 49.96 | - | 233 |
| Mar 21, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.96 | 0.07% | 8 |
| Mar 20, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.93 | -0.06% | 97 |
| Mar 19, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.96 | -0.03% | 55 |
| Mar 18, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 49.97 | -0.08% | 311 |
| Mar 17, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.01 | 0.19% | 163 |
| Mar 14, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.92 | -0.34% | 227 |
| Mar 13, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.09 | 0.16% | 518 |
| Mar 12, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.01 | 0.23% | 32 |
| Mar 11, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.89 | 0.01% | 61 |
| Mar 10, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.89 | 0.02% | 137 |
| Mar 7, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 49.88 | 0.04% | 466 |
| Mar 6, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.86 | -0.02% | 376 |
| Mar 5, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.87 | 0.02% | 223 |
| Mar 4, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.86 | 0.11% | 105 |
| Mar 3, 2025 | 50.21 | 50.21 | 50.19 | 50.19 | 49.81 | -0.04% | 343 |
| Feb 28, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.83 | 0.09% | 228 |
| Feb 27, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.78 | -0.40% | 838 |
| Feb 26, 2025 | 50.49 | 50.49 | 50.36 | 50.36 | 49.81 | -0.13% | 315 |
| Feb 25, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 49.87 | 0.04% | 32 |
| Feb 24, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 49.85 | 0.18% | 239 |
| Feb 21, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.76 | 0.06% | 22 |
| Feb 20, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.73 | 0.02% | 197 |
| Feb 19, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.72 | 0.02% | 9 |
| Feb 18, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.71 | -0.09% | 213 |