Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
50.24
-0.04 (-0.08%)
Mar 5, 2026, 4:00 PM EST - Market closed
FLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.26 | 50.27 | 50.24 | 50.24 | 50.24 | -0.08% | 34,423 |
| Mar 4, 2026 | 50.33 | 50.33 | 50.27 | 50.28 | 50.28 | 0.02% | 78,138 |
| Mar 3, 2026 | 50.25 | 50.29 | 50.24 | 50.27 | 50.27 | 0.01% | 243,362 |
| Mar 2, 2026 | 50.27 | 50.29 | 50.26 | 50.27 | 50.27 | -0.06% | 330,844 |
| Feb 27, 2026 | 50.32 | 50.34 | 50.29 | 50.30 | 50.30 | 0.03% | 187,091 |
| Feb 26, 2026 | 50.29 | 50.30 | 50.27 | 50.28 | 50.28 | -0.29% | 335,380 |
| Feb 25, 2026 | 50.42 | 50.45 | 50.42 | 50.43 | 50.26 | 0.02% | 360,325 |
| Feb 24, 2026 | 50.42 | 50.44 | 50.41 | 50.42 | 50.25 | -0.01% | 610,730 |
| Feb 23, 2026 | 50.45 | 50.45 | 50.40 | 50.42 | 50.25 | 0.07% | 229,463 |
| Feb 20, 2026 | 50.41 | 50.41 | 50.39 | 50.39 | 50.22 | -0.01% | 223,020 |
| Feb 19, 2026 | 50.38 | 50.39 | 50.38 | 50.39 | 50.22 | 0.03% | 294,010 |
| Feb 18, 2026 | 50.36 | 50.39 | 50.36 | 50.38 | 50.21 | -0.01% | 221,406 |
| Feb 17, 2026 | 50.42 | 50.42 | 50.36 | 50.38 | 50.21 | -0.01% | 285,047 |
| Feb 13, 2026 | 50.36 | 50.39 | 50.35 | 50.39 | 50.22 | 0.17% | 300,061 |
| Feb 12, 2026 | 50.32 | 50.35 | 50.30 | 50.30 | 50.13 | 0.03% | 692,323 |
| Feb 11, 2026 | 50.28 | 50.29 | 50.27 | 50.29 | 50.12 | 0.02% | 205,105 |
| Feb 10, 2026 | 50.28 | 50.30 | 50.27 | 50.28 | 50.11 | 0.03% | 363,157 |
| Feb 9, 2026 | 50.27 | 50.27 | 50.25 | 50.26 | 50.09 | 0.01% | 358,041 |
| Feb 6, 2026 | 50.26 | 50.27 | 50.24 | 50.26 | 50.09 | 0.03% | 197,756 |
| Feb 5, 2026 | 50.25 | 50.26 | 50.23 | 50.24 | 50.07 | 0.08% | 487,196 |
| Feb 4, 2026 | 50.22 | 50.23 | 50.20 | 50.20 | 50.03 | -0.06% | 318,561 |
| Feb 3, 2026 | 50.20 | 50.24 | 50.19 | 50.23 | 50.06 | 0.06% | 304,058 |
| Feb 2, 2026 | 50.22 | 50.22 | 50.19 | 50.20 | 50.03 | -0.01% | 372,575 |
| Jan 30, 2026 | 50.20 | 50.21 | 50.19 | 50.21 | 50.04 | 0.05% | 344,172 |
| Jan 29, 2026 | 50.18 | 50.20 | 50.16 | 50.18 | 50.01 | -0.29% | 477,838 |
| Jan 28, 2026 | 50.34 | 50.34 | 50.32 | 50.33 | 49.99 | -0.01% | 171,888 |
| Jan 27, 2026 | 50.33 | 50.34 | 50.32 | 50.33 | 50.00 | 0.01% | 390,677 |
| Jan 26, 2026 | 50.35 | 50.35 | 50.32 | 50.33 | 49.99 | 0.01% | 213,705 |
| Jan 23, 2026 | 50.31 | 50.32 | 50.30 | 50.32 | 49.99 | 0.06% | 193,126 |
| Jan 22, 2026 | 50.30 | 50.30 | 50.28 | 50.29 | 49.96 | 0.02% | 178,423 |
| Jan 21, 2026 | 50.26 | 50.28 | 50.26 | 50.28 | 49.95 | 0.05% | 247,618 |
| Jan 20, 2026 | 50.28 | 50.29 | 50.25 | 50.26 | 49.92 | -0.03% | 226,247 |
| Jan 16, 2026 | 50.31 | 50.31 | 50.27 | 50.27 | 49.94 | -0.04% | 241,189 |
| Jan 15, 2026 | 50.28 | 50.31 | 50.27 | 50.29 | 49.96 | 0.02% | 343,918 |
| Jan 14, 2026 | 50.29 | 50.30 | 50.28 | 50.28 | 49.95 | 0.02% | 214,733 |
| Jan 13, 2026 | 50.27 | 50.29 | 50.26 | 50.27 | 49.94 | 0.04% | 202,274 |
| Jan 12, 2026 | 50.29 | 50.29 | 50.25 | 50.25 | 49.92 | - | 357,105 |
| Jan 9, 2026 | 50.26 | 50.27 | 50.24 | 50.25 | 49.92 | 0.02% | 363,041 |
| Jan 8, 2026 | 50.23 | 50.25 | 50.23 | 50.24 | 49.91 | -0.03% | 222,295 |
| Jan 7, 2026 | 50.26 | 50.30 | 50.22 | 50.26 | 49.92 | 0.05% | 352,489 |
| Jan 6, 2026 | 50.27 | 50.27 | 50.21 | 50.23 | 49.90 | -0.04% | 401,186 |
| Jan 5, 2026 | 50.25 | 50.25 | 50.23 | 50.25 | 49.92 | 0.03% | 361,184 |
| Jan 2, 2026 | 50.25 | 50.26 | 50.23 | 50.24 | 49.90 | 0.01% | 472,819 |
| Dec 31, 2025 | 50.22 | 50.24 | 50.20 | 50.23 | 49.90 | 0.06% | 290,147 |
| Dec 30, 2025 | 50.22 | 50.30 | 50.19 | 50.20 | 49.87 | -0.40% | 208,968 |
| Dec 29, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 49.87 | 0.02% | 198,840 |
| Dec 26, 2025 | 50.36 | 50.40 | 50.36 | 50.39 | 49.86 | 0.04% | 173,903 |
| Dec 24, 2025 | 50.37 | 50.39 | 49.02 | 50.37 | 49.84 | 0.02% | 87,945 |
| Dec 23, 2025 | 50.34 | 50.36 | 50.33 | 50.36 | 49.83 | 0.03% | 493,273 |
| Dec 22, 2025 | 50.35 | 50.35 | 50.32 | 50.35 | 49.81 | 0.02% | 205,619 |
| Dec 19, 2025 | 50.39 | 50.39 | 50.33 | 50.34 | 49.80 | -0.03% | 139,256 |
| Dec 18, 2025 | 50.33 | 50.35 | 50.32 | 50.35 | 49.82 | 0.08% | 206,355 |
| Dec 17, 2025 | 50.30 | 50.32 | 50.29 | 50.31 | 49.78 | 0.02% | 156,680 |
| Dec 16, 2025 | 50.28 | 50.33 | 50.28 | 50.30 | 49.77 | 0.04% | 221,621 |
| Dec 15, 2025 | 50.32 | 50.32 | 50.27 | 50.28 | 49.75 | - | 125,356 |
| Dec 12, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 49.75 | - | 148,124 |
| Dec 11, 2025 | 50.28 | 50.30 | 50.27 | 50.28 | 49.75 | 0.02% | 185,175 |
| Dec 10, 2025 | 50.26 | 50.28 | 50.25 | 50.27 | 49.74 | 0.02% | 180,641 |
| Dec 9, 2025 | 50.26 | 50.27 | 50.25 | 50.26 | 49.73 | 0.02% | 123,164 |
| Dec 8, 2025 | 50.28 | 50.28 | 50.24 | 50.25 | 49.72 | -0.02% | 215,608 |
| Dec 5, 2025 | 50.28 | 50.29 | 50.25 | 50.26 | 49.73 | -0.02% | 192,769 |
| Dec 4, 2025 | 50.30 | 50.30 | 50.27 | 50.27 | 49.74 | - | 187,940 |
| Dec 3, 2025 | 50.27 | 50.29 | 50.27 | 50.27 | 49.74 | - | 189,631 |
| Dec 2, 2025 | 50.29 | 50.30 | 50.26 | 50.27 | 49.74 | 0.01% | 144,060 |
| Dec 1, 2025 | 50.25 | 50.27 | 50.25 | 50.27 | 49.74 | 0.01% | 253,876 |
| Nov 28, 2025 | 50.30 | 50.30 | 50.26 | 50.26 | 49.73 | -0.04% | 160,531 |
| Nov 26, 2025 | 50.29 | 50.33 | 50.25 | 50.28 | 49.75 | -0.30% | 111,948 |
| Nov 25, 2025 | 50.46 | 50.46 | 50.43 | 50.43 | 49.71 | 0.06% | 505,909 |
| Nov 24, 2025 | 50.42 | 50.42 | 50.39 | 50.40 | 49.68 | 0.04% | 130,422 |
| Nov 21, 2025 | 50.37 | 50.40 | 50.37 | 50.38 | 49.66 | 0.03% | 199,202 |
| Nov 20, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 49.65 | 0.02% | 315,914 |
| Nov 19, 2025 | 50.37 | 50.37 | 50.34 | 50.36 | 49.64 | 0.01% | 160,398 |
| Nov 18, 2025 | 50.35 | 50.37 | 50.33 | 50.35 | 49.63 | 0.06% | 270,020 |
| Nov 17, 2025 | 50.35 | 50.35 | 50.31 | 50.32 | 49.60 | 0.02% | 179,624 |
| Nov 14, 2025 | 50.31 | 50.32 | 50.30 | 50.31 | 49.60 | 0.01% | 195,247 |
| Nov 13, 2025 | 50.30 | 50.38 | 50.30 | 50.31 | 49.59 | -0.02% | 145,788 |
| Nov 12, 2025 | 50.30 | 50.32 | 50.30 | 50.32 | 49.60 | 0.01% | 167,952 |
| Nov 11, 2025 | 50.30 | 50.33 | 50.30 | 50.31 | 49.60 | 0.06% | 131,706 |
| Nov 10, 2025 | 50.27 | 50.29 | 50.27 | 50.28 | 49.57 | 0.02% | 139,081 |
| Nov 7, 2025 | 50.27 | 50.29 | 50.25 | 50.27 | 49.56 | 0.04% | 189,659 |
| Nov 6, 2025 | 50.26 | 50.27 | 50.25 | 50.25 | 49.54 | 0.03% | 153,228 |
| Nov 5, 2025 | 50.27 | 50.28 | 50.23 | 50.24 | 49.52 | -0.01% | 126,033 |
| Nov 4, 2025 | 50.24 | 50.27 | 50.24 | 50.24 | 49.53 | -0.02% | 124,646 |
| Nov 3, 2025 | 50.28 | 50.28 | 50.24 | 50.25 | 49.54 | -0.02% | 154,281 |
| Oct 31, 2025 | 50.28 | 50.28 | 50.26 | 50.26 | 49.55 | 0.01% | 176,222 |
| Oct 30, 2025 | 50.24 | 50.28 | 50.22 | 50.26 | 49.54 | -0.33% | 462,055 |
| Oct 29, 2025 | 50.45 | 50.47 | 50.32 | 50.42 | 49.52 | -0.07% | 118,563 |
| Oct 28, 2025 | 50.42 | 50.46 | 50.42 | 50.46 | 49.56 | 0.03% | 140,381 |
| Oct 27, 2025 | 50.44 | 50.44 | 50.42 | 50.44 | 49.54 | 0.02% | 166,145 |
| Oct 24, 2025 | 50.46 | 50.46 | 50.43 | 50.43 | 49.53 | - | 172,209 |
| Oct 23, 2025 | 50.44 | 50.45 | 50.42 | 50.43 | 49.53 | -0.03% | 264,501 |
| Oct 22, 2025 | 50.45 | 50.45 | 50.43 | 50.45 | 49.55 | 0.01% | 171,920 |
| Oct 21, 2025 | 50.62 | 50.62 | 50.40 | 50.44 | 49.54 | 0.08% | 214,272 |
| Oct 20, 2025 | 50.45 | 50.45 | 50.40 | 50.40 | 49.50 | - | 223,006 |
| Oct 17, 2025 | 50.45 | 50.56 | 50.37 | 50.40 | 49.50 | - | 196,922 |
| Oct 16, 2025 | 50.40 | 50.42 | 50.36 | 50.40 | 49.50 | 0.06% | 150,710 |
| Oct 15, 2025 | 50.34 | 50.39 | 50.33 | 50.37 | 49.47 | 0.05% | 151,607 |
| Oct 14, 2025 | 50.36 | 50.36 | 50.31 | 50.35 | 49.45 | 0.03% | 82,966 |
| Oct 13, 2025 | 50.31 | 50.34 | 50.30 | 50.33 | 49.43 | 0.03% | 359,336 |
| Oct 10, 2025 | 50.33 | 50.34 | 50.30 | 50.32 | 49.42 | 0.05% | 168,881 |