Skip to main content

Fidelity Low Duration Bond ETF (NQ: FLDB )

50.45 +0.06 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 50.49 50.49 50.39 50.45 773 +0.06(+0.12%)
Oct 30, 2024 50.39 50.39 50.39 50.39 85 -0.27(-0.53%)
Oct 29, 2024 50.54 50.66 50.54 50.66 407 +0.12(+0.24%)
Oct 28, 2024 50.64 50.65 50.54 50.54 481 -0.04(-0.08%)
Oct 25, 2024 50.54 50.58 50.54 50.58 308 -0.04(-0.08%)
Oct 24, 2024 50.52 50.62 50.52 50.62 342 +0.12(+0.24%)
Oct 23, 2024 50.55 50.55 50.50 50.50 638 -0.05(-0.11%)
Oct 22, 2024 50.55 50.55 50.55 50.55 22 -0.05(-0.09%)
Oct 21, 2024 50.50 50.60 50.50 50.60 520 -0.01(-0.02%)
Oct 18, 2024 50.61 50.61 50.61 50.61 107 +0.13(+0.26%)
Oct 17, 2024 50.58 50.58 50.48 50.48 209 -0.05(-0.10%)
Oct 16, 2024 50.48 50.58 50.48 50.53 387 -0.05(-0.10%)
Oct 15, 2024 50.52 50.58 50.52 50.58 331 +0.13(+0.26%)
Oct 14, 2024 50.55 50.55 50.45 50.45 155 -0.12(-0.24%)
Oct 11, 2024 50.56 50.57 50.51 50.57 656 +0.09(+0.18%)
Oct 10, 2024 50.53 50.53 50.48 50.48 101 -0.04(-0.08%)
Oct 09, 2024 50.53 50.53 50.52 50.52 763 +0.05(+0.10%)
Oct 08, 2024 50.51 50.51 50.47 50.47 314 +0.07(+0.14%)
Oct 07, 2024 50.50 50.50 50.40 50.40 266 -0.11(-0.22%)
Oct 04, 2024 50.51 50.54 50.50 50.51 25,561 +0.00(+0.00%)
Oct 03, 2024 50.51 50.51 50.51 50.51 3 +0.09(+0.18%)
Oct 02, 2024 50.42 50.42 50.42 50.42 16 -0.05(-0.09%)
Oct 01, 2024 50.47 50.47 50.47 50.47 9 +0.02(+0.03%)
Sep 30, 2024 50.45 50.45 50.45 50.45 21 -0.01(-0.02%)
Sep 27, 2024 50.49 50.51 50.46 50.46 605 +0.03(+0.06%)
Sep 26, 2024 50.43 50.43 50.43 50.43 60 +0.00(+0.00%)
Sep 25, 2024 50.43 50.43 50.43 50.43 5 +0.00(+0.00%)
Sep 24, 2024 50.43 50.43 50.43 50.43 42 +0.01(+0.02%)
Sep 23, 2024 50.42 50.42 50.42 50.42 21 +0.01(+0.02%)
Sep 20, 2024 50.41 50.41 50.41 50.41 100 -0.02(-0.04%)
Sep 19, 2024 50.43 50.43 50.43 50.43 2 +0.07(+0.14%)
Sep 18, 2024 50.36 50.36 50.36 50.36 69 -0.04(-0.08%)
Sep 17, 2024 50.40 50.40 50.40 50.40 24 +0.05(+0.10%)
Sep 16, 2024 50.35 50.35 50.35 50.35 145 -0.04(-0.08%)
Sep 13, 2024 50.39 50.39 50.39 50.39 100 +0.09(+0.19%)
Sep 12, 2024 50.29 50.29 50.29 50.29 56 +0.01(+0.02%)
Sep 11, 2024 50.28 50.28 50.28 50.28 21 +0.04(+0.09%)
Sep 10, 2024 50.24 50.24 50.24 50.24 14 -0.03(-0.07%)
Sep 09, 2024 50.27 50.27 50.27 50.27 102 -0.04(-0.09%)
Sep 06, 2024 50.32 50.32 50.32 50.32 121 +0.03(+0.06%)
Sep 05, 2024 50.29 50.29 50.29 50.29 40 +0.11(+0.22%)
Sep 04, 2024 50.18 50.18 50.18 50.18 6 -0.08(-0.16%)
Sep 03, 2024 50.26 50.26 50.26 50.26 18 +0.09(+0.18%)
Aug 30, 2024 50.17 50.17 50.17 50.17 100 -0.04(-0.08%)
Aug 29, 2024 50.21 50.21 50.21 50.21 15 +0.00(+0.00%)
Aug 28, 2024 50.21 50.25 50.11 50.21 3,325 +0.06(+0.12%)
Aug 27, 2024 50.15 50.15 50.15 50.15 2 +0.01(+0.03%)
Aug 26, 2024 50.13 50.13 50.13 50.13 1 -0.05(-0.11%)
Aug 23, 2024 50.18 50.19 50.18 50.19 231 +0.03(+0.07%)
Aug 22, 2024 50.14 50.15 50.14 50.15 1,323 +0.00(+0.01%)
Aug 21, 2024 50.15 50.15 50.15 50.15 5 +0.07(+0.14%)
Aug 20, 2024 50.13 50.13 50.08 50.08 1,007 -0.03(-0.06%)
Aug 19, 2024 50.11 50.11 50.11 50.11 206 +0.00(+0.00%)
Aug 16, 2024 50.11 50.11 50.11 50.11 100 +0.14(+0.28%)
Aug 15, 2024 50.01 50.01 49.96 49.97 607 -0.12(-0.24%)
Aug 14, 2024 50.09 50.09 50.09 50.09 13 +0.06(+0.12%)
Aug 13, 2024 50.03 50.03 50.03 50.03 210 +0.02(+0.04%)
Aug 12, 2024 49.96 50.01 49.96 50.01 204 -0.04(-0.08%)
Aug 09, 2024 50.05 50.05 50.05 50.05 149 +0.02(+0.04%)
Aug 08, 2024 49.92 50.03 49.92 50.03 3,128 +0.06(+0.12%)
Aug 07, 2024 49.92 49.97 49.91 49.97 1,023 +0.09(+0.18%)
Aug 06, 2024 49.88 49.90 49.87 49.88 3,630 -0.19(-0.38%)
Aug 05, 2024 49.88 50.07 49.84 50.07 3,061 +0.12(+0.24%)
Aug 02, 2024 49.95 49.95 49.95 49.95 227 -0.03(-0.06%)
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.