Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
50.26
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.28 | 50.28 | 50.26 | 50.26 | 50.26 | -0.02% | 13,413 |
| Dec 4, 2025 | 50.30 | 50.30 | 50.27 | 50.27 | 50.27 | - | 187,937 |
| Dec 3, 2025 | 50.27 | 50.29 | 50.27 | 50.27 | 50.27 | - | 189,631 |
| Dec 2, 2025 | 50.29 | 50.30 | 50.26 | 50.27 | 50.27 | 0.01% | 144,060 |
| Dec 1, 2025 | 50.25 | 50.27 | 50.25 | 50.27 | 50.27 | 0.01% | 253,876 |
| Nov 28, 2025 | 50.30 | 50.30 | 50.26 | 50.26 | 50.26 | -0.04% | 160,531 |
| Nov 26, 2025 | 50.29 | 50.33 | 50.25 | 50.28 | 50.28 | -0.30% | 111,948 |
| Nov 25, 2025 | 50.46 | 50.46 | 50.43 | 50.43 | 50.24 | 0.06% | 505,909 |
| Nov 24, 2025 | 50.42 | 50.42 | 50.39 | 50.40 | 50.21 | 0.04% | 130,422 |
| Nov 21, 2025 | 50.37 | 50.40 | 50.37 | 50.38 | 50.19 | 0.03% | 199,202 |
| Nov 20, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 50.18 | 0.02% | 315,914 |
| Nov 19, 2025 | 50.37 | 50.37 | 50.34 | 50.36 | 50.17 | 0.01% | 160,398 |
| Nov 18, 2025 | 50.35 | 50.37 | 50.33 | 50.35 | 50.16 | 0.06% | 270,020 |
| Nov 17, 2025 | 50.35 | 50.35 | 50.31 | 50.32 | 50.13 | 0.02% | 179,624 |
| Nov 14, 2025 | 50.31 | 50.32 | 50.30 | 50.31 | 50.12 | 0.01% | 195,247 |
| Nov 13, 2025 | 50.30 | 50.38 | 50.30 | 50.31 | 50.12 | -0.02% | 145,788 |
| Nov 12, 2025 | 50.30 | 50.32 | 50.30 | 50.32 | 50.13 | 0.01% | 167,952 |
| Nov 11, 2025 | 50.30 | 50.33 | 50.30 | 50.31 | 50.12 | 0.06% | 131,706 |
| Nov 10, 2025 | 50.27 | 50.29 | 50.27 | 50.28 | 50.09 | 0.02% | 139,081 |
| Nov 7, 2025 | 50.27 | 50.29 | 50.25 | 50.27 | 50.08 | 0.04% | 189,659 |
| Nov 6, 2025 | 50.26 | 50.27 | 50.25 | 50.25 | 50.06 | 0.03% | 153,228 |
| Nov 5, 2025 | 50.27 | 50.28 | 50.23 | 50.24 | 50.05 | -0.01% | 126,033 |
| Nov 4, 2025 | 50.24 | 50.27 | 50.24 | 50.24 | 50.05 | -0.02% | 124,646 |
| Nov 3, 2025 | 50.28 | 50.28 | 50.24 | 50.25 | 50.06 | -0.02% | 154,281 |
| Oct 31, 2025 | 50.28 | 50.28 | 50.26 | 50.26 | 50.07 | 0.01% | 176,222 |
| Oct 30, 2025 | 50.24 | 50.28 | 50.22 | 50.26 | 50.07 | -0.33% | 462,055 |
| Oct 29, 2025 | 50.45 | 50.47 | 50.32 | 50.42 | 50.05 | -0.07% | 118,563 |
| Oct 28, 2025 | 50.42 | 50.46 | 50.42 | 50.46 | 50.08 | 0.03% | 140,381 |
| Oct 27, 2025 | 50.44 | 50.44 | 50.42 | 50.44 | 50.07 | 0.02% | 166,145 |
| Oct 24, 2025 | 50.46 | 50.46 | 50.43 | 50.43 | 50.06 | - | 172,209 |
| Oct 23, 2025 | 50.44 | 50.45 | 50.42 | 50.43 | 50.06 | -0.03% | 264,501 |
| Oct 22, 2025 | 50.45 | 50.45 | 50.43 | 50.45 | 50.07 | 0.01% | 171,920 |
| Oct 21, 2025 | 50.62 | 50.62 | 50.40 | 50.44 | 50.07 | 0.08% | 214,272 |
| Oct 20, 2025 | 50.45 | 50.45 | 50.40 | 50.40 | 50.03 | - | 223,006 |
| Oct 17, 2025 | 50.45 | 50.56 | 50.37 | 50.40 | 50.03 | - | 196,922 |
| Oct 16, 2025 | 50.40 | 50.42 | 50.36 | 50.40 | 50.03 | 0.06% | 150,710 |
| Oct 15, 2025 | 50.34 | 50.39 | 50.33 | 50.37 | 50.00 | 0.05% | 151,607 |
| Oct 14, 2025 | 50.36 | 50.36 | 50.31 | 50.35 | 49.97 | 0.03% | 82,966 |
| Oct 13, 2025 | 50.31 | 50.34 | 50.30 | 50.33 | 49.96 | 0.03% | 359,336 |
| Oct 10, 2025 | 50.33 | 50.34 | 50.30 | 50.32 | 49.94 | 0.05% | 168,881 |
| Oct 9, 2025 | 50.30 | 50.33 | 50.29 | 50.29 | 49.92 | -0.02% | 164,955 |
| Oct 8, 2025 | 50.27 | 50.30 | 50.25 | 50.30 | 49.93 | 0.12% | 165,866 |
| Oct 7, 2025 | 50.24 | 50.27 | 50.23 | 50.24 | 49.87 | 0.02% | 142,337 |
| Oct 6, 2025 | 50.26 | 50.26 | 50.21 | 50.23 | 49.86 | - | 216,825 |
| Oct 3, 2025 | 50.25 | 50.27 | 50.23 | 50.23 | 49.86 | -0.04% | 121,139 |
| Oct 2, 2025 | 50.27 | 50.27 | 50.21 | 50.25 | 49.88 | 0.03% | 251,119 |
| Oct 1, 2025 | 50.25 | 50.26 | 50.22 | 50.24 | 49.87 | 0.07% | 153,526 |
| Sep 30, 2025 | 50.17 | 50.22 | 50.17 | 50.20 | 49.83 | 0.06% | 301,344 |
| Sep 29, 2025 | 50.15 | 50.20 | 50.15 | 50.17 | 49.80 | -0.36% | 241,133 |
| Sep 26, 2025 | 50.38 | 50.38 | 50.35 | 50.35 | 49.78 | -0.02% | 108,515 |
| Sep 25, 2025 | 50.32 | 50.36 | 50.32 | 50.36 | 49.79 | 0.02% | 159,372 |
| Sep 24, 2025 | 50.35 | 50.37 | 50.35 | 50.35 | 49.78 | - | 96,896 |
| Sep 23, 2025 | 50.34 | 50.42 | 50.31 | 50.35 | 49.78 | 0.10% | 177,920 |
| Sep 22, 2025 | 50.34 | 50.37 | 50.30 | 50.30 | 49.73 | -0.04% | 221,648 |
| Sep 19, 2025 | 50.33 | 50.35 | 50.28 | 50.32 | 49.75 | 0.02% | 144,392 |
| Sep 18, 2025 | 50.28 | 50.34 | 50.28 | 50.31 | 49.74 | 0.12% | 226,913 |
| Sep 17, 2025 | 50.34 | 50.38 | 50.25 | 50.25 | 49.68 | -0.20% | 154,554 |
| Sep 16, 2025 | 50.33 | 50.35 | 50.33 | 50.35 | 49.78 | - | 146,181 |
| Sep 15, 2025 | 50.33 | 50.46 | 50.31 | 50.35 | 49.78 | 0.10% | 315,866 |
| Sep 12, 2025 | 50.30 | 50.31 | 50.27 | 50.30 | 49.73 | -0.01% | 89,754 |
| Sep 11, 2025 | 50.29 | 50.32 | 50.27 | 50.31 | 49.74 | 0.05% | 131,329 |
| Sep 10, 2025 | 50.26 | 50.30 | 50.26 | 50.28 | 49.71 | 0.06% | 141,271 |
| Sep 9, 2025 | 50.28 | 50.48 | 50.23 | 50.25 | 49.68 | -0.04% | 205,082 |
| Sep 8, 2025 | 50.29 | 50.30 | 50.27 | 50.27 | 49.70 | 0.02% | 310,045 |
| Sep 5, 2025 | 50.29 | 50.29 | 50.25 | 50.26 | 49.69 | 0.10% | 155,354 |
| Sep 4, 2025 | 50.20 | 50.21 | 50.18 | 50.21 | 49.64 | 0.04% | 323,684 |
| Sep 3, 2025 | 50.18 | 50.20 | 50.15 | 50.19 | 49.62 | 0.13% | 178,511 |
| Sep 2, 2025 | 50.17 | 50.18 | 50.09 | 50.13 | 49.56 | -0.06% | 282,755 |
| Aug 29, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 49.59 | -0.01% | 136,371 |
| Aug 28, 2025 | 50.16 | 50.18 | 50.13 | 50.16 | 49.59 | -0.34% | 137,078 |
| Aug 27, 2025 | 50.35 | 50.36 | 50.30 | 50.33 | 49.56 | - | 133,553 |
| Aug 26, 2025 | 50.31 | 50.34 | 50.31 | 50.33 | 49.56 | - | 80,051 |
| Aug 25, 2025 | 50.33 | 50.35 | 50.31 | 50.33 | 49.56 | 0.02% | 90,906 |
| Aug 22, 2025 | 50.28 | 50.33 | 50.26 | 50.32 | 49.55 | 0.11% | 198,266 |
| Aug 21, 2025 | 50.31 | 50.31 | 50.26 | 50.27 | 49.50 | -0.06% | 90,190 |
| Aug 20, 2025 | 50.29 | 50.30 | 50.25 | 50.30 | 49.52 | 0.07% | 107,221 |
| Aug 19, 2025 | 50.29 | 50.29 | 50.24 | 50.26 | 49.49 | 0.04% | 135,823 |
| Aug 18, 2025 | 50.25 | 50.26 | 50.24 | 50.24 | 49.47 | 0.02% | 157,166 |
| Aug 15, 2025 | 50.22 | 50.26 | 50.22 | 50.23 | 49.46 | -0.03% | 86,263 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.24 | 50.25 | 49.48 | -0.01% | 179,211 |
| Aug 13, 2025 | 50.23 | 50.26 | 50.23 | 50.25 | 49.48 | 0.08% | 137,784 |
| Aug 12, 2025 | 50.22 | 50.22 | 50.15 | 50.21 | 49.44 | - | 183,292 |
| Aug 11, 2025 | 50.19 | 50.22 | 50.19 | 50.21 | 49.44 | 0.02% | 136,990 |
| Aug 8, 2025 | 50.20 | 50.23 | 50.18 | 50.20 | 49.43 | 0.02% | 99,637 |
| Aug 7, 2025 | 50.18 | 50.22 | 50.17 | 50.19 | 49.42 | 0.04% | 212,421 |
| Aug 6, 2025 | 50.19 | 50.19 | 50.15 | 50.17 | 49.40 | -0.03% | 153,498 |
| Aug 5, 2025 | 50.16 | 50.21 | 50.16 | 50.19 | 49.42 | 0.05% | 115,502 |
| Aug 4, 2025 | 50.16 | 50.18 | 50.16 | 50.16 | 49.39 | 0.02% | 140,398 |
| Aug 1, 2025 | 50.13 | 50.18 | 50.12 | 50.15 | 49.38 | 0.16% | 130,324 |
| Jul 31, 2025 | 50.09 | 50.10 | 50.06 | 50.07 | 49.30 | -0.04% | 159,501 |
| Jul 30, 2025 | 50.10 | 50.10 | 50.05 | 50.09 | 49.32 | -0.38% | 164,405 |
| Jul 29, 2025 | 50.24 | 50.28 | 50.23 | 50.28 | 49.32 | 0.09% | 145,006 |
| Jul 28, 2025 | 50.19 | 50.24 | 50.19 | 50.24 | 49.27 | 0.03% | 135,735 |
| Jul 25, 2025 | 50.22 | 50.23 | 50.18 | 50.22 | 49.26 | 0.06% | 101,934 |
| Jul 24, 2025 | 50.22 | 50.22 | 50.19 | 50.19 | 49.23 | -0.03% | 125,214 |
| Jul 23, 2025 | 50.22 | 50.22 | 50.20 | 50.21 | 49.24 | -0.01% | 101,231 |
| Jul 22, 2025 | 50.24 | 50.24 | 50.20 | 50.21 | 49.25 | 0.04% | 162,118 |
| Jul 21, 2025 | 50.19 | 50.20 | 50.16 | 50.19 | 49.23 | 0.10% | 182,152 |
| Jul 18, 2025 | 50.17 | 50.17 | 50.14 | 50.14 | 49.18 | 0.02% | 145,490 |
| Jul 17, 2025 | 50.14 | 50.14 | 50.12 | 50.13 | 49.17 | 0.01% | 177,693 |