Fidelity Low Duration Bond Factor ETF (NY: FLDR )

50.09 +0.06 (+0.12%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	50.06	50.10	50.04	50.09	242,716	+0.06(+0.11%)
Nov 07, 2024	50.02	50.04	49.98	50.03	74,607	+0.03(+0.06%)
Nov 06, 2024	50.05	50.15	49.95	50.01	198,531	-0.05(-0.11%)
Nov 05, 2024	50.08	50.08	50.00	50.06	164,023	+0.02(+0.03%)
Nov 04, 2024	50.05	50.06	50.00	50.05	58,064	+0.05(+0.10%)
Nov 01, 2024	50.00	50.03	49.98	49.99	59,556	+0.00(+0.01%)
Oct 31, 2024	49.98	50.04	49.98	49.99	151,713	-0.04(-0.08%)
Oct 30, 2024	50.08	50.08	50.01	50.03	75,530	+0.02(+0.03%)
Oct 29, 2024	50.00	50.06	49.97	50.01	122,023	+0.01(+0.02%)
Oct 28, 2024	50.02	50.02	49.99	50.00	59,748	-0.01(-0.01%)
Oct 25, 2024	50.04	50.04	49.99	50.01	58,907	+0.01(+0.01%)
Oct 24, 2024	50.00	50.01	49.95	50.00	88,803	+0.05(+0.10%)
Oct 23, 2024	49.96	49.96	49.92	49.95	64,944	+0.01(+0.02%)
Oct 22, 2024	49.99	49.99	49.94	49.94	85,768	-0.01(-0.02%)
Oct 21, 2024	49.98	49.98	49.93	49.95	114,124	-0.03(-0.06%)
Oct 18, 2024	49.98	49.99	49.96	49.98	40,638	+0.03(+0.06%)
Oct 17, 2024	49.98	49.98	49.94	49.95	114,584	-0.03(-0.06%)
Oct 16, 2024	49.99	50.04	49.97	49.98	99,872	+0.02(+0.04%)
Oct 15, 2024	50.03	50.03	49.94	49.96	69,939	+0.05(+0.10%)
Oct 14, 2024	49.93	49.93	49.90	49.91	78,155	-0.02(-0.05%)
Oct 11, 2024	49.92	49.97	49.90	49.94	359,844	+0.05(+0.10%)
Oct 10, 2024	49.93	49.95	49.87	49.89	341,587	-0.05(-0.10%)
Oct 09, 2024	49.96	49.96	49.92	49.94	83,193	-0.02(-0.05%)
Oct 08, 2024	49.93	49.96	49.92	49.96	42,971	+0.01(+0.03%)
Oct 07, 2024	49.96	49.96	49.92	49.95	67,914	-0.01(-0.02%)
Oct 04, 2024	49.92	49.96	49.90	49.96	107,097	-0.04(-0.09%)
Oct 03, 2024	50.02	50.02	49.99	50.00	94,356	-0.02(-0.04%)
Oct 02, 2024	50.07	50.07	50.00	50.02	152,130	+0.01(+0.01%)
Oct 01, 2024	50.01	50.04	49.98	50.02	79,013	+0.02(+0.05%)
Sep 30, 2024	49.98	50.06	49.97	49.99	63,060	+0.01(+0.02%)
Sep 27, 2024	49.95	50.02	49.94	49.98	72,394	+0.03(+0.06%)
Sep 26, 2024	49.98	49.98	49.94	49.95	46,266	+0.01(+0.02%)
Sep 25, 2024	49.92	49.96	49.92	49.95	52,249	-0.02(-0.04%)
Sep 24, 2024	49.98	49.99	49.94	49.97	68,464	+0.01(+0.02%)
Sep 23, 2024	49.94	49.97	49.91	49.96	100,812	-0.01(-0.01%)
Sep 20, 2024	49.97	49.98	49.92	49.96	71,293	-0.01(-0.01%)
Sep 19, 2024	50.04	50.04	49.89	49.97	161,054	+0.02(+0.04%)
Sep 18, 2024	49.94	49.98	49.93	49.95	59,761	+0.01(+0.02%)
Sep 17, 2024	49.98	49.98	49.93	49.94	82,800	-0.03(-0.06%)
Sep 16, 2024	49.93	49.97	49.91	49.97	82,792	+0.04(+0.08%)
Sep 13, 2024	49.91	49.93	49.87	49.93	57,325	+0.06(+0.12%)
Sep 12, 2024	49.89	49.89	49.84	49.87	72,715	-0.02(-0.05%)
Sep 11, 2024	49.94	49.94	49.88	49.89	51,649	-0.02(-0.05%)
Sep 10, 2024	49.86	49.92	49.85	49.92	50,227	+0.05(+0.11%)
Sep 09, 2024	49.83	49.87	49.83	49.86	69,827	+0.00(+0.00%)
Sep 06, 2024	49.86	49.87	49.81	49.86	73,149	+0.04(+0.08%)
Sep 05, 2024	49.85	49.85	49.78	49.82	119,324	+0.02(+0.05%)
Sep 04, 2024	49.78	49.84	49.75	49.80	143,234	+0.06(+0.12%)

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.