Fidelity® Low Duration Bond Factor ETF (FLDR) Historical Stock Data
50.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLDR is down -0.02% a day on average. There have been 16 days where Fidelity® Low Duration Bond Factor ETF closed green and 14 days where FLDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 50.32 | 50.28 | ↓$0.04 (-0.08%) | 50.27 | 50.32 | 125.36K |
| 2025-12-12 | 50.28 | 50.28 | ↑$0.00 (0.00%) | 50.28 | 50.29 | 148.12K |
| 2025-12-11 | 50.28 | 50.28 | ↑$0.00 (0.00%) | 50.27 | 50.30 | 185.18K |
| 2025-12-10 | 50.26 | 50.27 | ↑$0.01 (0.02%) | 50.25 | 50.28 | 180.64K |
| 2025-12-09 | 50.26 | 50.26 | ↑$0.00 (0.00%) | 50.25 | 50.27 | 123.16K |
| 2025-12-08 | 50.28 | 50.25 | ↓$0.03 (-0.06%) | 50.24 | 50.28 | 215.61K |
| 2025-12-05 | 50.28 | 50.26 | ↓$0.02 (-0.04%) | 50.25 | 50.29 | 192.77K |
| 2025-12-04 | 50.30 | 50.27 | ↓$0.03 (-0.06%) | 50.27 | 50.30 | 187.94K |
| 2025-12-03 | 50.27 | 50.27 | ↑$0.00 (0.00%) | 50.27 | 50.29 | 189.62K |
| 2025-12-02 | 50.29 | 50.27 | ↓$0.02 (-0.04%) | 50.26 | 50.30 | 144.06K |
| 2025-12-01 | 50.25 | 50.27 | ↑$0.02 (0.03%) | 50.25 | 50.27 | 253.88K |
| 2025-11-28 | 50.30 | 50.26 | ↓$0.04 (-0.08%) | 50.26 | 50.30 | 160.53K |
| 2025-11-26 | 50.29 | 50.28 | ↓$0.01 (-0.02%) | 50.25 | 50.33 | 111.95K |
| 2025-11-25 | 50.46 | 50.43 | ↓$0.03 (-0.06%) | 50.43 | 50.46 | 505.91K |
| 2025-11-24 | 50.42 | 50.40 | ↓$0.02 (-0.03%) | 50.39 | 50.42 | 130.42K |
| 2025-11-21 | 50.37 | 50.38 | ↑$0.01 (0.02%) | 50.37 | 50.40 | 199.20K |
| 2025-11-20 | 50.35 | 50.37 | ↑$0.02 (0.03%) | 50.35 | 50.37 | 315.91K |
| 2025-11-19 | 50.37 | 50.36 | ↓$0.01 (-0.02%) | 50.34 | 50.37 | 160.40K |
| 2025-11-18 | 50.35 | 50.35 | ↑$0.00 (0.00%) | 50.32 | 50.37 | 270.02K |
| 2025-11-17 | 50.35 | 50.32 | ↓$0.03 (-0.06%) | 50.31 | 50.35 | 179.62K |
| 2025-11-14 | 50.31 | 50.31 | ↑$0.00 (0.00%) | 50.30 | 50.32 | 195.25K |
| 2025-11-13 | 50.30 | 50.31 | ↑$0.01 (0.01%) | 50.30 | 50.38 | 145.79K |
| 2025-11-12 | 50.30 | 50.32 | ↑$0.02 (0.03%) | 50.30 | 50.32 | 167.90K |
| 2025-11-11 | 50.30 | 50.31 | ↑$0.01 (0.02%) | 50.30 | 50.33 | 131.71K |
| 2025-11-10 | 50.27 | 50.28 | ↑$0.01 (0.02%) | 50.27 | 50.29 | 139.08K |
| 2025-11-07 | 50.27 | 50.27 | ↑$0.00 (0.00%) | 50.25 | 50.29 | 189.66K |
| 2025-11-06 | 50.26 | 50.25 | ↓$0.01 (-0.02%) | 50.25 | 50.27 | 153.23K |
| 2025-11-05 | 50.27 | 50.24 | ↓$0.04 (-0.07%) | 50.23 | 50.28 | 126.02K |
| 2025-11-04 | 50.24 | 50.24 | ↑$0.00 (0.00%) | 50.24 | 50.27 | 124.65K |
| 2025-11-03 | 50.28 | 50.25 | ↓$0.03 (-0.06%) | 50.24 | 50.28 | 154.28K |
Create an account or log in to view more rows.
$FLDR soon
$FLDR gonna take my L with this one
$FLDR getting this mare ready to run today
$FLDR we going up from here
$FLDR when this finally break out we could see huge upside
$FLDR my put options are fine
$FLDR Market is going to crash hard tomorrow.
$FLDR up we go
$FLDR Starting a small position
$FLDR weak