Indicators

Fidelity Low Duration Bond Factor ETF (NY: FLDR )

49.90 +0.05 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	49.88	49.92	49.87	49.90	40,805	+0.01(+0.01%)
Dec 28, 2023	49.92	49.93	49.87	49.89	32,468	+0.03(+0.06%)
Dec 27, 2023	50.10	50.10	49.85	49.86	47,624	-0.24(-0.48%)
Dec 26, 2023	50.15	50.15	50.06	50.10	35,231	+0.01(+0.02%)
Dec 22, 2023	50.25	50.25	50.06	50.09	45,463	+0.04(+0.08%)
Dec 21, 2023	50.13	50.13	50.00	50.05	51,559	+0.00(+0.00%)
Dec 20, 2023	49.96	50.05	49.96	50.05	93,703	+0.06(+0.12%)
Dec 19, 2023	49.99	50.01	49.96	49.99	91,047	+0.00(+0.00%)
Dec 18, 2023	50.03	50.03	49.96	49.99	78,793	-0.01(-0.02%)
Dec 15, 2023	50.08	50.08	49.93	50.00	75,889	+0.01(+0.02%)
Dec 14, 2023	49.88	49.99	49.88	49.99	90,123	+0.07(+0.14%)
Dec 13, 2023	49.81	49.97	49.81	49.92	92,497	+0.11(+0.22%)
Dec 12, 2023	49.75	49.82	49.75	49.81	53,905	+0.02(+0.04%)
Dec 11, 2023	49.65	49.82	49.65	49.79	291,075	+0.03(+0.06%)
Dec 08, 2023	50.06	50.06	49.74	49.76	41,881	-0.06(-0.12%)
Dec 07, 2023	49.81	49.84	49.74	49.82	357,266	+0.01(+0.02%)
Dec 06, 2023	49.97	49.97	49.77	49.81	238,626	+0.04(+0.08%)
Dec 05, 2023	49.79	49.79	49.73	49.77	117,012	+0.07(+0.13%)
Dec 04, 2023	49.70	49.73	49.65	49.70	51,745	+0.00(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.