Fidelity Low Duration Bond ETF (FLDB)
NASDAQ: FLDB · Real-Time Price · USD
50.47
-0.17 (-0.34%)
At close: Jun 27, 2025, 4:00 PM
50.47
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
FLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.43 | 50.46 | 50.42 | 50.46 | - | -0.36% | 2,918 |
| Jun 26, 2025 | 50.61 | 50.64 | 50.50 | 50.64 | 50.64 | 0.09% | 14,202 |
| Jun 25, 2025 | 50.59 | 50.65 | 50.55 | 50.60 | 50.60 | 0.03% | 2,769 |
| Jun 24, 2025 | 50.58 | 50.62 | 50.55 | 50.58 | 50.58 | 0.06% | 2,799 |
| Jun 23, 2025 | 50.48 | 50.62 | 50.48 | 50.55 | 50.55 | -0.02% | 4,295 |
| Jun 20, 2025 | 50.61 | 50.61 | 50.45 | 50.56 | 50.56 | 0.09% | 2,110 |
| Jun 18, 2025 | 50.55 | 50.58 | 50.52 | 50.52 | 50.52 | 0.02% | 15,491 |
| Jun 17, 2025 | 50.50 | 50.57 | 50.49 | 50.51 | 50.51 | -0.04% | 3,852 |
| Jun 16, 2025 | 50.53 | 50.57 | 50.50 | 50.53 | 50.53 | - | 3,459 |
| Jun 13, 2025 | 50.53 | 50.54 | 50.50 | 50.53 | 50.53 | -0.01% | 3,649 |
| Jun 12, 2025 | 50.53 | 50.56 | 50.50 | 50.53 | 50.53 | 0.01% | 16,403 |
| Jun 11, 2025 | 50.50 | 50.54 | 50.49 | 50.52 | 50.52 | 0.08% | 3,650 |
| Jun 10, 2025 | 50.47 | 50.56 | 50.47 | 50.48 | 50.48 | -0.06% | 9,915 |
| Jun 9, 2025 | 50.63 | 50.63 | 50.43 | 50.51 | 50.51 | -0.04% | 9,031 |
| Jun 6, 2025 | 50.43 | 50.53 | 50.40 | 50.53 | 50.53 | 0.12% | 21,312 |
| Jun 5, 2025 | 50.39 | 50.57 | 50.39 | 50.47 | 50.47 | 0.09% | 29,931 |
| Jun 4, 2025 | 50.54 | 50.54 | 50.36 | 50.43 | 50.43 | 0.07% | 3,049 |
| Jun 3, 2025 | 50.55 | 50.55 | 50.34 | 50.39 | 50.39 | 0.12% | 3,388 |
| Jun 2, 2025 | 50.41 | 50.41 | 50.33 | 50.33 | 50.33 | -0.06% | 564 |
| May 30, 2025 | 50.32 | 50.40 | 50.29 | 50.36 | 50.36 | 0.01% | 2,662 |
| May 29, 2025 | 50.44 | 50.44 | 50.31 | 50.36 | 50.36 | -0.38% | 1,058 |
| May 28, 2025 | 50.50 | 50.58 | 50.50 | 50.55 | 50.36 | -0.04% | 2,528 |
| May 27, 2025 | 50.56 | 50.60 | 50.52 | 50.56 | 50.38 | 0.13% | 4,784 |
| May 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | - | 24 |
| May 22, 2025 | 50.58 | 50.58 | 50.44 | 50.50 | 50.31 | -0.02% | 2,830 |
| May 21, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 50.32 | 0.06% | 670 |
| May 20, 2025 | 50.51 | 50.53 | 50.48 | 50.48 | 50.29 | 0.02% | 735 |
| May 19, 2025 | 50.50 | 50.52 | 50.46 | 50.47 | 50.28 | -0.01% | 1,925 |
| May 16, 2025 | 50.61 | 50.61 | 50.41 | 50.48 | 50.29 | 0.04% | 3,417 |
| May 15, 2025 | 50.53 | 50.53 | 50.44 | 50.46 | 50.27 | 0.07% | 1,357 |
| May 14, 2025 | 50.41 | 50.47 | 50.41 | 50.42 | 50.23 | -0.02% | 1,603 |
| May 13, 2025 | 50.51 | 50.51 | 50.37 | 50.43 | 50.24 | 0.08% | 4,673 |
| May 12, 2025 | 50.43 | 50.43 | 50.39 | 50.39 | 50.20 | -0.09% | 1,173 |
| May 9, 2025 | 50.43 | 50.46 | 50.43 | 50.44 | 50.25 | 0.04% | 1,760 |
| May 8, 2025 | 50.46 | 50.47 | 50.42 | 50.42 | 50.23 | -0.06% | 2,918 |
| May 7, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.26 | - | 324 |
| May 6, 2025 | 50.43 | 50.45 | 50.39 | 50.45 | 50.26 | 0.12% | 12,263 |
| May 5, 2025 | 50.43 | 50.44 | 50.31 | 50.39 | 50.20 | 0.04% | 4,209 |
| May 2, 2025 | 50.39 | 50.41 | 50.31 | 50.37 | 50.18 | 0.01% | 2,884 |
| May 1, 2025 | 50.31 | 50.42 | 50.31 | 50.36 | 50.17 | -0.04% | 3,430 |
| Apr 30, 2025 | 50.38 | 50.43 | 50.38 | 50.38 | 50.19 | -0.04% | 643 |
| Apr 29, 2025 | 50.46 | 50.46 | 50.36 | 50.40 | 50.21 | -0.35% | 25,704 |
| Apr 28, 2025 | 50.50 | 50.65 | 50.50 | 50.58 | 50.19 | 0.11% | 1,691 |
| Apr 25, 2025 | 50.51 | 50.56 | 50.51 | 50.52 | 50.14 | 0.16% | 584 |
| Apr 24, 2025 | 50.25 | 50.58 | 50.24 | 50.44 | 50.06 | -0.05% | 11,996 |
| Apr 23, 2025 | 50.57 | 50.57 | 50.47 | 50.47 | 50.08 | -0.08% | 1,028 |
| Apr 22, 2025 | 50.50 | 50.55 | 50.50 | 50.51 | 50.12 | 0.04% | 1,551 |
| Apr 21, 2025 | 50.49 | 50.54 | 50.49 | 50.49 | 50.10 | 0.31% | 929 |
| Apr 17, 2025 | 50.53 | 50.53 | 50.33 | 50.33 | 49.95 | -0.06% | 855 |
| Apr 16, 2025 | 50.45 | 50.47 | 50.36 | 50.36 | 49.98 | -0.13% | 534 |