Indicators

Fidelity Low Duration Bond Factor ETF (NY: FLDR )

50.08 +0.02 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.80	50.80	50.42	50.43	26,800	-0.17(-0.34%)
May 28, 2020	50.39	50.90	50.39	50.60	29,993	+0.21(+0.42%)
May 27, 2020	50.45	50.48	50.33	50.39	15,976	-0.06(-0.12%)
May 26, 2020	50.50	50.60	50.40	50.45	37,072	+0.07(+0.14%)
May 22, 2020	50.28	50.60	50.28	50.38	31,100	-0.09(-0.18%)
May 21, 2020	50.56	50.56	50.40	50.47	21,864	+0.06(+0.12%)
May 20, 2020	50.60	50.60	50.35	50.41	34,623	+0.00(+0.00%)
May 19, 2020	50.34	50.42	50.32	50.41	10,182	+0.02(+0.04%)
May 18, 2020	50.22	50.46	50.22	50.39	45,613	+0.17(+0.34%)
May 15, 2020	50.40	50.48	50.20	50.22	29,700	-0.21(-0.42%)
May 14, 2020	50.27	50.52	50.21	50.43	20,595	+0.06(+0.12%)
May 13, 2020	50.15	50.37	47.65	50.37	28,563	+0.06(+0.12%)
May 12, 2020	50.27	50.66	50.21	50.31	37,708	+0.08(+0.16%)
May 11, 2020	50.50	50.50	50.04	50.23	61,209	-0.26(-0.51%)
May 08, 2020	50.19	50.55	50.16	50.49	74,800	+0.28(+0.56%)
May 07, 2020	50.21	50.45	50.07	50.21	59,425	+0.01(+0.02%)
May 06, 2020	50.08	50.20	50.05	50.20	47,632	+0.02(+0.04%)
May 05, 2020	50.13	50.21	50.02	50.18	81,128	-0.03(-0.06%)
May 04, 2020	50.09	50.30	50.09	50.21	38,074	+0.12(+0.24%)

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.