Skip to main content

Fidelity Low Duration Bond Factor ETF (NY: FLDR )

49.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.95 49.95 49.90 49.94 539,669 +0.03(+0.06%)
Mar 26, 2024 49.93 49.93 49.85 49.91 66,771 -0.20(-0.40%)
Mar 25, 2024 50.10 50.11 50.09 50.11 66,027 +0.00(+0.00%)
Mar 22, 2024 50.09 50.12 50.09 50.11 59,322 +0.05(+0.10%)
Mar 21, 2024 50.09 50.09 50.04 50.06 80,616 +0.00(+0.00%)
Mar 20, 2024 50.00 50.06 50.00 50.06 34,840 +0.02(+0.04%)
Mar 19, 2024 50.02 50.04 50.00 50.04 150,232 -0.02(-0.04%)
Mar 18, 2024 50.02 50.10 50.00 50.06 186,617 +0.05(+0.10%)
Mar 15, 2024 50.01 50.01 49.97 50.01 48,160 -0.00(-0.00%)
Mar 14, 2024 50.03 50.03 49.96 50.01 43,268 -0.02(-0.04%)
Mar 13, 2024 50.05 50.05 50.01 50.03 399,826 -0.02(-0.03%)
Mar 12, 2024 50.08 50.08 50.02 50.05 50,586 -0.00(-0.01%)
Mar 11, 2024 50.01 50.06 50.01 50.05 57,189 -0.02(-0.04%)
Mar 08, 2024 50.07 50.07 50.03 50.07 56,068 +0.04(+0.08%)
Mar 07, 2024 50.06 50.06 50.01 50.03 71,029 +0.01(+0.02%)
Mar 06, 2024 50.00 50.02 49.99 50.02 57,087 +0.02(+0.04%)
Mar 05, 2024 49.98 50.00 49.94 50.00 70,560 +0.04(+0.08%)
Mar 04, 2024 49.95 49.96 49.91 49.96 56,561 +0.01(+0.02%)
Mar 01, 2024 49.92 49.96 49.89 49.95 84,464 +0.04(+0.08%)
Feb 29, 2024 49.93 49.93 49.87 49.91 75,775 +0.01(+0.03%)
Feb 28, 2024 49.88 49.90 49.86 49.90 67,356 +0.04(+0.08%)
Feb 27, 2024 49.88 49.88 49.83 49.85 43,193 -0.24(-0.47%)
Feb 26, 2024 50.08 50.10 50.06 50.09 112,681 +0.02(+0.04%)
Feb 23, 2024 50.03 50.08 50.02 50.07 81,311 +0.05(+0.10%)
Feb 22, 2024 50.04 50.05 50.01 50.02 41,355 -0.02(-0.04%)
Feb 21, 2024 50.04 50.05 50.02 50.04 38,135 +0.02(+0.03%)
Feb 20, 2024 50.02 50.04 50.01 50.02 38,115 +0.02(+0.03%)
Feb 16, 2024 50.01 50.01 49.92 50.01 77,965 +0.02(+0.05%)
Feb 15, 2024 49.98 50.01 49.96 49.98 40,378 +0.02(+0.03%)
Feb 14, 2024 49.97 49.98 49.92 49.97 57,668 +0.03(+0.07%)
Feb 13, 2024 49.98 49.98 49.93 49.94 68,923 -0.04(-0.08%)
Feb 12, 2024 50.03 50.03 49.95 49.98 71,512 -0.02(-0.05%)
Feb 09, 2024 50.02 50.02 49.93 50.00 92,935 +0.02(+0.04%)
Feb 08, 2024 49.95 49.98 49.93 49.98 125,732 +0.04(+0.08%)
Feb 07, 2024 50.00 50.00 49.93 49.94 74,656 -0.03(-0.06%)
Feb 06, 2024 49.95 50.00 49.91 49.97 175,262 +0.06(+0.12%)
Feb 05, 2024 49.94 49.94 49.89 49.91 50,969 -0.03(-0.06%)
Feb 02, 2024 49.99 49.99 49.92 49.94 69,815 -0.03(-0.06%)
Feb 01, 2024 49.99 50.03 49.96 49.97 41,683 +0.02(+0.04%)
Jan 31, 2024 50.04 50.04 49.93 49.95 86,481 +0.02(+0.04%)
Jan 30, 2024 49.94 49.94 49.87 49.93 61,953 +0.02(+0.04%)
Jan 29, 2024 49.90 49.98 49.83 49.91 51,685 -0.16(-0.32%)
Jan 26, 2024 50.03 50.07 50.02 50.07 60,586 +0.01(+0.02%)
Jan 25, 2024 50.03 50.07 50.02 50.06 40,817 +0.06(+0.12%)
Jan 24, 2024 50.04 50.06 49.99 50.00 55,559 -0.02(-0.04%)
Jan 23, 2024 50.05 50.05 50.00 50.02 50,396 -0.02(-0.04%)
Jan 22, 2024 50.06 50.06 50.00 50.04 65,893 +0.04(+0.08%)
Jan 19, 2024 49.99 50.01 49.95 50.00 43,240 +0.01(+0.02%)
Jan 18, 2024 50.03 50.03 49.96 49.99 42,285 +0.02(+0.03%)
Jan 17, 2024 49.88 50.00 49.88 49.98 53,490 -0.01(-0.02%)
Jan 16, 2024 50.00 50.02 49.94 49.98 83,463 -0.05(-0.11%)
Jan 12, 2024 49.95 50.04 49.95 50.04 32,021 +0.04(+0.08%)
Jan 11, 2024 49.80 50.00 49.80 50.00 68,215 +0.06(+0.13%)
Jan 10, 2024 49.90 49.97 49.90 49.94 42,980 -0.02(-0.03%)
Jan 09, 2024 50.01 50.01 49.92 49.95 79,042 +0.03(+0.06%)
Jan 08, 2024 49.94 49.95 49.89 49.92 32,373 +0.03(+0.06%)
Jan 05, 2024 49.71 49.92 49.71 49.89 48,559 -0.01(-0.02%)
Jan 04, 2024 49.86 49.91 49.86 49.90 37,639 -0.01(-0.01%)
Jan 03, 2024 49.85 49.91 49.85 49.91 51,658 +0.05(+0.09%)
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.