Fidelity® Low Duration Bond Factor ETF (FLDR) Historical Stock Data

49.68 ↓0.08 (-0.15%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, FLDR is down -0.03% a day on average. There have been 18 days where Fidelity® Low Duration Bond Factor ETF closed green and 12 days where FLDR closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0549.7049.68↓$0.02 (-0.04%)49.6249.7436.18K
2022-08-0449.7249.76↑$0.04 (0.07%)49.7249.772.75K
2022-08-0349.7149.74↑$0.03 (0.07%)49.6849.759.52K
2022-08-0249.8149.66↓$0.15 (-0.29%)49.6649.8116.03K
2022-08-0149.7049.77↑$0.07 (0.14%)49.7049.7913.90K
2022-07-2949.6749.73↑$0.06 (0.12%)49.6749.7711.61K
2022-07-2849.7049.69↓$0.01 (-0.02%)49.6749.7221.55K
2022-07-2749.6349.67↑$0.03 (0.07%)49.6149.677.60K
2022-07-2649.7449.70↓$0.04 (-0.08%)49.6949.742.71K
2022-07-2549.7849.70↓$0.08 (-0.16%)49.7049.7817.36K
2022-07-2249.6449.65↑$0.01 (0.02%)49.6349.698.19K
2022-07-2149.6149.62↑$0.01 (0.01%)49.5949.628.41K
2022-07-2049.6649.57↓$0.09 (-0.18%)49.5649.6615.80K
2022-07-1949.6449.66↑$0.02 (0.04%)49.6249.668.19K
2022-07-1849.5849.63↑$0.05 (0.10%)49.5849.72149.84K
2022-07-1549.6549.63↓$0.02 (-0.05%)49.5449.6916.70K
2022-07-1449.5849.62↑$0.04 (0.09%)49.5849.7429.11K
2022-07-1349.6349.65↑$0.02 (0.04%)49.6349.69231.83K
2022-07-1249.6049.61↑$0.00 (0.01%)49.5849.638.20K
2022-07-1149.5749.58↑$0.01 (0.02%)49.5549.6013.13K
2022-07-0849.9149.56↓$0.35 (-0.71%)49.5349.9158.85K
2022-07-0749.6149.58↓$0.03 (-0.06%)49.5649.6111.58K
2022-07-0649.7649.62↓$0.14 (-0.29%)49.6249.7627.49K
2022-07-0549.6649.67↑$0.01 (0.02%)49.6649.694.13K
2022-07-0149.6049.62↑$0.02 (0.05%)49.5949.6721.01K
2022-06-3049.5749.57↑$0.00 (0.00%)49.5349.595.65K
2022-06-2949.5549.54↓$0.01 (-0.02%)49.5349.5510.08K
2022-06-2849.5349.52↓$0.01 (-0.02%)49.5049.5531.70K
2022-06-2749.5949.61↑$0.02 (0.04%)49.5949.648.72K
2022-06-2449.6149.63↑$0.02 (0.04%)49.6149.6544K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$FLDR wow
looking like it’s going to be a monster day!

0 Like Report
stockenthusiast

$FLDR rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
haltdaytrader

$FLDR The best investment you can make is an investment in yourself or another person

0 Like Report
beardedstocks

$FLDR hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
troubledelights

$FLDR hows short doing? Keep short pls
we need your money.

0 Like Report