Fidelity Low Duration Bond ETF (FLDB)
NASDAQ: FLDB · Real-Time Price · USD
50.45
-0.06 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.44 | 50.51 | 50.42 | 50.45 | 50.45 | -0.12% | 8,895 |
| Dec 4, 2025 | 50.50 | 50.56 | 50.46 | 50.51 | 50.41 | -0.10% | 4,349 |
| Dec 3, 2025 | 50.52 | 50.59 | 50.49 | 50.56 | 50.46 | 0.12% | 7,930 |
| Dec 2, 2025 | 50.42 | 50.57 | 50.42 | 50.50 | 50.40 | 0.01% | 2,168 |
| Dec 1, 2025 | 50.54 | 50.58 | 50.42 | 50.50 | 50.39 | -0.02% | 3,817 |
| Nov 28, 2025 | 50.48 | 50.51 | 50.43 | 50.51 | 50.40 | -0.08% | 2,460 |
| Nov 26, 2025 | 50.57 | 50.60 | 50.48 | 50.55 | 50.44 | -0.31% | 28,028 |
| Nov 25, 2025 | 50.56 | 50.73 | 50.56 | 50.70 | 50.42 | 0.10% | 6,381 |
| Nov 24, 2025 | 50.56 | 50.72 | 50.56 | 50.65 | 50.37 | -0.02% | 11,151 |
| Nov 21, 2025 | 50.71 | 50.71 | 50.57 | 50.66 | 50.38 | 0.05% | 14,267 |
| Nov 20, 2025 | 50.67 | 50.70 | 50.64 | 50.64 | 50.36 | -0.06% | 18,536 |
| Nov 19, 2025 | 50.66 | 50.69 | 50.54 | 50.67 | 50.39 | 0.11% | 14,664 |
| Nov 18, 2025 | 50.66 | 50.67 | 50.56 | 50.61 | 50.33 | -0.11% | 5,347 |
| Nov 17, 2025 | 50.93 | 50.93 | 50.55 | 50.67 | 50.39 | 0.15% | 4,349 |
| Nov 14, 2025 | 50.59 | 50.62 | 50.58 | 50.59 | 50.31 | -0.06% | 1,848 |
| Nov 13, 2025 | 50.56 | 50.63 | 50.53 | 50.62 | 50.34 | 0.11% | 2,489 |
| Nov 12, 2025 | 50.58 | 50.58 | 50.57 | 50.57 | 50.29 | -0.01% | 585 |
| Nov 11, 2025 | 50.56 | 50.60 | 50.56 | 50.57 | 50.29 | -0.03% | 848 |
| Nov 10, 2025 | 50.47 | 50.67 | 50.47 | 50.59 | 50.31 | 0.02% | 16,223 |
| Nov 7, 2025 | 50.53 | 50.61 | 50.52 | 50.58 | 50.30 | 0.09% | 2,395 |
| Nov 6, 2025 | 50.61 | 50.61 | 50.53 | 50.53 | 50.25 | -0.06% | 1,069 |
| Nov 5, 2025 | 50.57 | 50.57 | 50.49 | 50.56 | 50.28 | 0.04% | 1,577 |
| Nov 4, 2025 | 50.51 | 50.58 | 50.51 | 50.54 | 50.26 | 0.08% | 5,852 |
| Nov 3, 2025 | 50.59 | 50.59 | 50.48 | 50.50 | 50.23 | -0.05% | 9,100 |
| Oct 31, 2025 | 50.42 | 50.57 | 50.42 | 50.53 | 50.25 | 0.08% | 4,696 |
| Oct 30, 2025 | 50.54 | 50.59 | 50.47 | 50.49 | 50.21 | -0.32% | 5,380 |
| Oct 29, 2025 | 50.74 | 50.79 | 50.59 | 50.65 | 50.19 | -0.17% | 5,684 |
| Oct 28, 2025 | 50.73 | 50.90 | 50.66 | 50.73 | 50.28 | 0.08% | 4,277 |
| Oct 27, 2025 | 50.73 | 50.88 | 50.69 | 50.69 | 50.24 | 0.04% | 5,501 |
| Oct 24, 2025 | 50.82 | 50.82 | 50.64 | 50.67 | 50.22 | -0.02% | 4,297 |
| Oct 23, 2025 | 50.71 | 50.75 | 50.64 | 50.68 | 50.23 | - | 12,768 |
| Oct 22, 2025 | 50.72 | 50.72 | 50.64 | 50.68 | 50.23 | 0.10% | 2,470 |
| Oct 21, 2025 | 50.61 | 50.71 | 50.55 | 50.63 | 50.18 | -0.09% | 4,862 |
| Oct 20, 2025 | 50.54 | 50.70 | 50.54 | 50.68 | 50.22 | -0.03% | 2,351 |
| Oct 17, 2025 | 50.53 | 50.80 | 50.52 | 50.69 | 50.24 | 0.13% | 14,282 |
| Oct 16, 2025 | 50.67 | 50.70 | 50.63 | 50.63 | 50.17 | 0.06% | 6,149 |
| Oct 15, 2025 | 50.66 | 50.66 | 50.60 | 50.60 | 50.14 | -0.16% | 1,004 |
| Oct 14, 2025 | 50.65 | 50.69 | 50.64 | 50.68 | 50.22 | 0.09% | 2,470 |
| Oct 13, 2025 | 50.51 | 50.66 | 50.51 | 50.63 | 50.18 | -0.06% | 2,380 |
| Oct 10, 2025 | 50.68 | 50.82 | 50.66 | 50.66 | 50.21 | 0.13% | 8,571 |
| Oct 9, 2025 | 50.62 | 50.64 | 50.59 | 50.60 | 50.14 | -0.05% | 3,976 |
| Oct 8, 2025 | 50.50 | 50.65 | 50.50 | 50.62 | 50.17 | 0.02% | 6,267 |
| Oct 7, 2025 | 50.60 | 50.66 | 50.53 | 50.61 | 50.16 | 0.04% | 3,471 |
| Oct 6, 2025 | 50.63 | 50.65 | 50.59 | 50.59 | 50.14 | -0.01% | 4,722 |
| Oct 3, 2025 | 50.60 | 50.62 | 50.57 | 50.60 | 50.14 | - | 5,347 |
| Oct 2, 2025 | 50.61 | 50.61 | 50.59 | 50.60 | 50.14 | 0.07% | 2,934 |
| Oct 1, 2025 | 50.56 | 50.61 | 50.56 | 50.56 | 50.11 | 0.04% | 6,389 |
| Sep 30, 2025 | 50.59 | 50.60 | 50.50 | 50.54 | 50.09 | 0.03% | 8,067 |
| Sep 29, 2025 | 50.58 | 50.58 | 50.53 | 50.53 | 50.07 | -0.38% | 3,536 |
| Sep 26, 2025 | 50.88 | 50.88 | 50.68 | 50.72 | 50.10 | 0.06% | 15,442 |
| Sep 25, 2025 | 50.69 | 50.71 | 50.65 | 50.69 | 50.07 | 0.04% | 3,174 |
| Sep 24, 2025 | 50.71 | 50.72 | 50.62 | 50.67 | 50.05 | -0.05% | 3,333 |
| Sep 23, 2025 | 50.72 | 50.72 | 50.67 | 50.70 | 50.07 | 0.05% | 1,308 |
| Sep 22, 2025 | 50.72 | 50.72 | 50.67 | 50.67 | 50.05 | - | 3,851 |
| Sep 19, 2025 | 50.70 | 50.72 | 50.61 | 50.67 | 50.05 | 0.04% | 5,930 |
| Sep 18, 2025 | 50.69 | 50.70 | 50.64 | 50.65 | 50.03 | -0.02% | 4,661 |
| Sep 17, 2025 | 50.69 | 50.73 | 50.59 | 50.66 | 50.04 | -0.01% | 6,957 |
| Sep 16, 2025 | 50.63 | 50.69 | 50.63 | 50.67 | 50.04 | 0.08% | 3,359 |
| Sep 15, 2025 | 50.63 | 50.68 | 50.58 | 50.63 | 50.00 | 0.03% | 1,908 |
| Sep 12, 2025 | 50.62 | 50.66 | 50.61 | 50.61 | 49.99 | 0.02% | 2,271 |
| Sep 11, 2025 | 50.66 | 50.66 | 50.60 | 50.60 | 49.98 | -0.06% | 2,349 |
| Sep 10, 2025 | 50.65 | 50.65 | 50.60 | 50.63 | 50.01 | 0.06% | 2,615 |
| Sep 9, 2025 | 50.60 | 50.66 | 50.54 | 50.60 | 49.98 | -0.05% | 5,696 |
| Sep 8, 2025 | 50.54 | 50.65 | 50.54 | 50.63 | 50.00 | 0.05% | 5,456 |
| Sep 5, 2025 | 50.63 | 50.64 | 50.57 | 50.60 | 49.98 | 0.10% | 2,119 |
| Sep 4, 2025 | 50.53 | 50.55 | 50.49 | 50.55 | 49.93 | 0.01% | 1,162 |
| Sep 3, 2025 | 50.58 | 50.58 | 50.55 | 50.55 | 49.93 | 0.07% | 858 |
| Sep 2, 2025 | 50.57 | 50.57 | 50.45 | 50.51 | 49.89 | 0.02% | 2,603 |
| Aug 29, 2025 | 50.50 | 50.55 | 50.50 | 50.50 | 49.88 | 0.01% | 1,125 |
| Aug 28, 2025 | 50.53 | 50.53 | 50.49 | 50.50 | 49.88 | -0.33% | 2,385 |
| Aug 27, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 49.86 | 0.02% | 470 |
| Aug 26, 2025 | 50.68 | 50.70 | 50.60 | 50.65 | 49.85 | 0.04% | 3,174 |
| Aug 25, 2025 | 50.58 | 50.68 | 50.58 | 50.63 | 49.83 | - | 1,343 |
| Aug 22, 2025 | 50.58 | 50.68 | 50.58 | 50.63 | 49.83 | 0.03% | 2,523 |
| Aug 21, 2025 | 50.54 | 50.62 | 50.52 | 50.62 | 49.81 | 0.04% | 5,407 |
| Aug 20, 2025 | 50.62 | 50.62 | 50.55 | 50.60 | 49.79 | 0.02% | 2,533 |
| Aug 19, 2025 | 50.58 | 50.62 | 50.58 | 50.59 | 49.78 | 0.03% | 845 |
| Aug 18, 2025 | 50.62 | 50.62 | 50.53 | 50.57 | 49.77 | -0.01% | 2,184 |
| Aug 15, 2025 | 50.61 | 50.63 | 50.58 | 50.58 | 49.77 | 0.02% | 804 |
| Aug 14, 2025 | 50.61 | 50.61 | 50.57 | 50.57 | 49.76 | -0.03% | 457 |
| Aug 13, 2025 | 50.58 | 50.63 | 50.58 | 50.58 | 49.78 | -0.01% | 981 |
| Aug 12, 2025 | 50.49 | 50.61 | 50.49 | 50.59 | 49.78 | 0.01% | 1,611 |
| Aug 11, 2025 | 50.59 | 50.60 | 50.55 | 50.58 | 49.78 | 0.04% | 3,843 |
| Aug 8, 2025 | 50.48 | 50.56 | 50.48 | 50.56 | 49.76 | 0.02% | 2,894 |
| Aug 7, 2025 | 50.55 | 50.58 | 50.52 | 50.55 | 49.75 | -0.04% | 3,681 |
| Aug 6, 2025 | 50.57 | 50.59 | 50.55 | 50.57 | 49.77 | 0.09% | 4,948 |
| Aug 5, 2025 | 50.60 | 50.60 | 50.53 | 50.53 | 49.73 | - | 1,845 |
| Aug 4, 2025 | 50.57 | 50.58 | 50.48 | 50.53 | 49.73 | -0.01% | 5,835 |
| Aug 1, 2025 | 50.53 | 50.56 | 50.53 | 50.53 | 49.73 | 0.15% | 548 |
| Jul 31, 2025 | 50.48 | 50.49 | 50.45 | 50.46 | 49.66 | - | 689 |
| Jul 30, 2025 | 50.47 | 50.48 | 50.45 | 50.46 | 49.66 | -0.33% | 1,818 |
| Jul 29, 2025 | 50.67 | 50.67 | 50.62 | 50.62 | 49.63 | -0.01% | 488 |
| Jul 28, 2025 | 50.59 | 50.67 | 50.58 | 50.63 | 49.64 | 0.11% | 2,335 |
| Jul 25, 2025 | 50.56 | 50.60 | 50.54 | 50.57 | 49.58 | 0.02% | 4,057 |
| Jul 24, 2025 | 50.56 | 50.60 | 50.52 | 50.56 | 49.57 | -0.03% | 3,066 |
| Jul 23, 2025 | 50.55 | 50.58 | 50.55 | 50.58 | 49.59 | 0.05% | 558 |
| Jul 22, 2025 | 50.50 | 50.58 | 50.50 | 50.55 | 49.57 | - | 3,597 |
| Jul 21, 2025 | 50.59 | 50.60 | 50.52 | 50.55 | 49.57 | 0.02% | 2,335 |
| Jul 18, 2025 | 50.56 | 50.58 | 50.54 | 50.54 | 49.56 | -0.04% | 670 |
| Jul 17, 2025 | 50.56 | 50.57 | 50.56 | 50.56 | 49.57 | 0.06% | 1,123 |