Fidelity Sustainable Low Duration Bond ETF (FSLD)
NYSEARCA: FSLD · Real-Time Price · USD
50.28
0.00 (0.00%)
Jun 24, 2025, 4:00 PM - Market open
FSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 50.23 | 50.28 | 50.23 | 50.28 | 50.28 | -0.08% | 432 |
| Jun 23, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.03% | 31 |
| Jun 20, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.03% | 96 |
| Jun 18, 2025 | 50.37 | 50.37 | 50.29 | 50.29 | 50.29 | 0.04% | 111 |
| Jun 17, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.19% | 5 |
| Jun 16, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.16% | 224 |
| Jun 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.23% | 240 |
| Jun 12, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.09% | 120 |
| Jun 11, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.08% | 152 |
| Jun 10, 2025 | 50.14 | 50.30 | 50.14 | 50.23 | 50.23 | 0.09% | 890 |
| Jun 9, 2025 | 49.92 | 50.18 | 49.92 | 50.18 | 50.18 | -0.06% | 232 |
| Jun 6, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.09% | 161 |
| Jun 5, 2025 | 50.29 | 50.29 | 50.17 | 50.17 | 50.17 | -0.06% | 1,396 |
| Jun 4, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.07% | 214 |
| Jun 3, 2025 | 50.16 | 50.16 | 49.99 | 50.16 | 50.16 | - | 529 |
| Jun 2, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.01% | 502 |
| May 30, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.01% | 139 |
| May 29, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.26% | 9 |
| May 28, 2025 | 50.23 | 50.29 | 50.23 | 50.29 | 50.11 | -0.10% | 342 |
| May 27, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.16 | 0.16% | 54 |
| May 23, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.08 | -0.07% | 82 |
| May 22, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.11 | 0.02% | 105 |
| May 21, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.10 | - | 1,064 |
| May 20, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.10 | 0.02% | 102 |
| May 19, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.09 | -0.01% | 86 |
| May 16, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.09 | 0.13% | 172 |
| May 15, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.03 | -0.04% | 200 |
| May 14, 2025 | 50.30 | 50.30 | 50.23 | 50.23 | 50.05 | - | 422 |
| May 13, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.05 | 0.02% | 80 |
| May 12, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.04 | -0.18% | 128 |
| May 9, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.13 | 0.19% | 651 |
| May 8, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.03 | -0.01% | 63 |
| May 7, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.04 | 0.02% | 78 |
| May 6, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.03 | 0.03% | 175 |
| May 5, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.01 | 0.01% | 100 |
| May 2, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.01 | -0.01% | 92 |
| May 1, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.01 | 0.03% | 117 |
| Apr 30, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.99 | 0.16% | 155 |
| Apr 29, 2025 | 50.06 | 50.17 | 50.05 | 50.10 | 49.92 | -0.50% | 878 |
| Apr 28, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.98 | 0.07% | 243 |
| Apr 25, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.95 | 0.19% | 40 |
| Apr 24, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.85 | -0.13% | 65 |
| Apr 23, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.92 | 0.28% | 89 |
| Apr 22, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.78 | -0.16% | 83 |
| Apr 21, 2025 | 50.26 | 50.26 | 50.23 | 50.23 | 49.86 | -0.07% | 248 |
| Apr 17, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.89 | 0.03% | 20 |
| Apr 16, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.88 | 0.03% | 25 |
| Apr 15, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.86 | 0.03% | 69 |
| Apr 14, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.85 | 0.07% | 114 |
| Apr 11, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.81 | 0.22% | 217 |