Fidelity® Low Duration Bond Factor ETF (FLDR) Historical Stock Data
49.97 ↑0.03 (0.06%)
As of April 23, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, FLDR is down -0.01% a day on average. There have been 11 days where Fidelity® Low Duration Bond Factor ETF closed green and 19 days where FLDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 49.94 | 49.97 | ↑$0.03 (0.06%) | 49.93 | 50.09 | 463.28K |
| 2024-04-22 | 49.93 | 49.94 | ↑$0.01 (0.02%) | 49.91 | 49.94 | 122K |
| 2024-04-19 | 49.96 | 49.92 | ↓$0.04 (-0.08%) | 49.85 | 49.96 | 279.30K |
| 2024-04-18 | 49.94 | 49.92 | ↓$0.02 (-0.04%) | 49.89 | 49.94 | 65.64K |
| 2024-04-17 | 49.88 | 49.92 | ↑$0.04 (0.08%) | 49.87 | 49.92 | 136.13K |
| 2024-04-16 | 49.88 | 49.85 | ↓$0.03 (-0.06%) | 49.81 | 49.88 | 217.69K |
| 2024-04-15 | 49.93 | 49.89 | ↓$0.05 (-0.09%) | 49.85 | 49.93 | 296K |
| 2024-04-12 | 49.90 | 49.93 | ↑$0.03 (0.06%) | 49.89 | 49.94 | 96.93K |
| 2024-04-11 | 49.90 | 49.87 | ↓$0.03 (-0.07%) | 49.86 | 49.90 | 59.49K |
| 2024-04-10 | 49.90 | 49.86 | ↓$0.04 (-0.08%) | 49.85 | 49.90 | 65.59K |
| 2024-04-09 | 49.93 | 49.91 | ↓$0.02 (-0.04%) | 49.91 | 49.96 | 46.98K |
| 2024-04-08 | 49.91 | 49.91 | ↓$0.00 (-0.01%) | 49.90 | 49.92 | 37.72K |
| 2024-04-05 | 49.91 | 49.90 | ↓$0.01 (-0.02%) | 49.90 | 49.92 | 41.90K |
| 2024-04-04 | 49.90 | 49.92 | ↑$0.02 (0.03%) | 49.88 | 49.92 | 35.19K |
| 2024-04-03 | 49.89 | 49.86 | ↓$0.03 (-0.06%) | 49.86 | 49.90 | 323.79K |
| 2024-04-02 | 49.93 | 49.89 | ↓$0.05 (-0.09%) | 49.87 | 49.95 | 636.84K |
| 2024-04-01 | 49.94 | 49.92 | ↓$0.02 (-0.04%) | 49.89 | 49.94 | 52.56K |
| 2024-03-28 | 49.90 | 49.97 | ↑$0.07 (0.14%) | 49.90 | 49.97 | 57.43K |
| 2024-03-27 | 49.95 | 49.94 | ↓$0.01 (-0.02%) | 49.90 | 49.95 | 539.65K |
| 2024-03-26 | 49.93 | 49.91 | ↓$0.02 (-0.04%) | 49.85 | 49.93 | 66.77K |
| 2024-03-25 | 50.10 | 50.11 | ↑$0.01 (0.02%) | 50.09 | 50.11 | 66.03K |
| 2024-03-22 | 50.09 | 50.11 | ↑$0.02 (0.04%) | 50.09 | 50.12 | 59.28K |
| 2024-03-21 | 50.09 | 50.06 | ↓$0.03 (-0.06%) | 50.04 | 50.09 | 80.62K |
| 2024-03-20 | 50.00 | 50.06 | ↑$0.06 (0.12%) | 50.00 | 50.06 | 34.84K |
| 2024-03-19 | 50.02 | 50.04 | ↑$0.02 (0.04%) | 50.00 | 50.04 | 150.23K |
| 2024-03-18 | 50.02 | 50.06 | ↑$0.04 (0.08%) | 50.00 | 50.10 | 186.62K |
| 2024-03-15 | 50.01 | 50.01 | ↓$0.00 (0.00%) | 49.97 | 50.01 | 48.16K |
| 2024-03-14 | 50.03 | 50.01 | ↓$0.02 (-0.04%) | 49.96 | 50.03 | 43.27K |
| 2024-03-13 | 50.05 | 50.03 | ↓$0.02 (-0.04%) | 50.01 | 50.05 | 399.83K |
| 2024-03-12 | 50.08 | 50.05 | ↓$0.03 (-0.07%) | 50.02 | 50.08 | 50.59K |
Create an account or log in to view more rows.
$FLDR This may be your last opportunity to buy on the cheap??
$FLDR Good morning gang!
$FLDR I would not be a bear now
$FLDR Waiting waiting waiting — you know for what !!! Announcement!!!
$FLDR going green
$FLDR whats the target for Friday close?
$FLDR Going up
$FLDR Momentum is building...
$FLDR whats the news????
$FLDR f this stock