Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
50.23
-0.02 (-0.04%)
Aug 15, 2025, 4:00 PM - Market closed
FLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.22 | 50.26 | 50.22 | 50.23 | 50.23 | -0.03% | 86,263 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.24 | 50.25 | 50.25 | -0.01% | 179,211 |
| Aug 13, 2025 | 50.23 | 50.26 | 50.23 | 50.25 | 50.25 | 0.08% | 137,784 |
| Aug 12, 2025 | 50.22 | 50.22 | 50.15 | 50.21 | 50.21 | - | 183,292 |
| Aug 11, 2025 | 50.19 | 50.22 | 50.19 | 50.21 | 50.21 | 0.02% | 136,990 |
| Aug 8, 2025 | 50.20 | 50.23 | 50.18 | 50.20 | 50.20 | 0.02% | 99,637 |
| Aug 7, 2025 | 50.18 | 50.22 | 50.17 | 50.19 | 50.19 | 0.04% | 212,421 |
| Aug 6, 2025 | 50.19 | 50.19 | 50.15 | 50.17 | 50.17 | -0.03% | 153,498 |
| Aug 5, 2025 | 50.16 | 50.21 | 50.16 | 50.19 | 50.19 | 0.05% | 115,502 |
| Aug 4, 2025 | 50.16 | 50.18 | 50.16 | 50.16 | 50.16 | 0.02% | 140,398 |
| Aug 1, 2025 | 50.13 | 50.18 | 50.12 | 50.15 | 50.15 | 0.16% | 130,324 |
| Jul 31, 2025 | 50.09 | 50.10 | 50.06 | 50.07 | 50.07 | -0.04% | 159,501 |
| Jul 30, 2025 | 50.10 | 50.10 | 50.05 | 50.09 | 50.09 | -0.38% | 164,405 |
| Jul 29, 2025 | 50.24 | 50.28 | 50.23 | 50.28 | 50.08 | 0.09% | 145,006 |
| Jul 28, 2025 | 50.19 | 50.24 | 50.19 | 50.24 | 50.04 | 0.03% | 135,735 |
| Jul 25, 2025 | 50.22 | 50.23 | 50.18 | 50.22 | 50.02 | 0.06% | 101,934 |
| Jul 24, 2025 | 50.22 | 50.22 | 50.19 | 50.19 | 49.99 | -0.03% | 125,214 |
| Jul 23, 2025 | 50.22 | 50.22 | 50.20 | 50.21 | 50.01 | -0.01% | 101,231 |
| Jul 22, 2025 | 50.24 | 50.24 | 50.20 | 50.21 | 50.01 | 0.04% | 162,118 |
| Jul 21, 2025 | 50.19 | 50.20 | 50.16 | 50.19 | 49.99 | 0.10% | 182,152 |
| Jul 18, 2025 | 50.17 | 50.17 | 50.14 | 50.14 | 49.94 | 0.02% | 145,490 |
| Jul 17, 2025 | 50.14 | 50.14 | 50.12 | 50.13 | 49.93 | 0.01% | 177,693 |
| Jul 16, 2025 | 50.11 | 50.13 | 50.11 | 50.13 | 49.93 | 0.06% | 132,857 |
| Jul 15, 2025 | 50.10 | 50.12 | 50.08 | 50.10 | 49.90 | -0.02% | 147,482 |
| Jul 14, 2025 | 50.13 | 50.13 | 50.09 | 50.11 | 49.91 | 0.02% | 112,401 |
| Jul 11, 2025 | 50.11 | 50.14 | 50.09 | 50.10 | 49.90 | -0.02% | 163,095 |
| Jul 10, 2025 | 50.10 | 50.11 | 50.09 | 50.11 | 49.91 | 0.01% | 84,043 |
| Jul 9, 2025 | 50.05 | 50.11 | 50.05 | 50.10 | 49.90 | 0.10% | 139,060 |
| Jul 8, 2025 | 50.08 | 50.08 | 50.04 | 50.05 | 49.85 | -0.03% | 115,375 |
| Jul 7, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 49.87 | 0.02% | 139,075 |
| Jul 3, 2025 | 50.08 | 50.08 | 49.95 | 50.06 | 49.86 | -0.03% | 214,047 |
| Jul 2, 2025 | 50.10 | 50.10 | 50.06 | 50.07 | 49.87 | -0.01% | 108,891 |
| Jul 1, 2025 | 50.11 | 50.11 | 50.07 | 50.08 | 49.88 | 0.01% | 98,132 |
| Jun 30, 2025 | 50.02 | 50.12 | 50.02 | 50.07 | 49.87 | 0.14% | 192,029 |
| Jun 27, 2025 | 50.05 | 50.07 | 49.94 | 50.00 | 49.80 | -0.49% | 337,320 |
| Jun 26, 2025 | 50.24 | 50.25 | 50.23 | 50.25 | 49.85 | 0.05% | 86,669 |
| Jun 25, 2025 | 50.22 | 50.25 | 50.19 | 50.22 | 49.82 | 0.02% | 101,701 |
| Jun 24, 2025 | 50.17 | 50.22 | 50.17 | 50.21 | 49.81 | 0.08% | 158,718 |
| Jun 23, 2025 | 50.15 | 50.19 | 50.14 | 50.17 | 49.77 | 0.08% | 130,003 |
| Jun 20, 2025 | 50.11 | 50.14 | 50.10 | 50.13 | 49.74 | 0.04% | 75,748 |
| Jun 18, 2025 | 50.14 | 50.15 | 50.10 | 50.11 | 49.72 | - | 113,260 |
| Jun 17, 2025 | 50.08 | 50.11 | 50.06 | 50.11 | 49.72 | 0.08% | 158,749 |
| Jun 16, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 49.68 | 0.04% | 105,258 |
| Jun 13, 2025 | 50.05 | 50.06 | 50.03 | 50.05 | 49.66 | -0.02% | 78,675 |
| Jun 12, 2025 | 50.06 | 50.07 | 50.04 | 50.06 | 49.67 | 0.04% | 261,927 |
| Jun 11, 2025 | 50.06 | 50.06 | 50.02 | 50.04 | 49.65 | 0.06% | 289,866 |
| Jun 10, 2025 | 50.05 | 50.05 | 50.00 | 50.01 | 49.62 | 0.03% | 93,038 |
| Jun 9, 2025 | 49.95 | 50.00 | 49.95 | 50.00 | 49.60 | - | 270,093 |
| Jun 6, 2025 | 50.01 | 50.01 | 49.98 | 50.00 | 49.60 | -0.03% | 117,028 |
| Jun 5, 2025 | 50.04 | 50.04 | 50.00 | 50.01 | 49.62 | - | 123,477 |