Skip to main content
Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
50.27
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202650.1850.2850.1850.2750.27-9,113
Jun 25, 202650.2150.2750.2150.2750.270.06%10,091
Jun 24, 202650.2750.2750.2450.2450.240.02%7,025
Jun 23, 202650.1750.2350.1750.2350.230.08%189,354
Jun 22, 202650.2250.2250.1850.1950.19-0.02%221,556
Jun 18, 202650.2350.2450.2050.2050.200.04%205,562
Jun 17, 202650.2250.2250.1750.1850.18-0.06%108,839
Jun 16, 202650.1550.2150.1550.2150.210.08%187,362
Jun 15, 202650.1350.2050.1350.1750.17-333,640
Jun 12, 202650.1650.1850.1450.1750.170.06%311,354
Jun 11, 202650.1450.1650.1050.1450.140.08%274,828
Jun 10, 202650.1150.1250.0950.1050.100.02%193,062
Jun 9, 202650.0550.1150.0550.0950.090.04%126,899
Jun 8, 202650.0650.1150.0650.0750.07-0.02%117,380
Jun 5, 202650.1250.1250.0750.0850.08-0.04%175,891
Jun 4, 202650.0850.1350.0850.1050.10-219,545
Jun 3, 202650.0950.1250.0850.1050.10-0.02%160,816
Jun 2, 202650.0650.1350.0650.1150.110.04%296,453
Jun 1, 202650.0750.1050.0650.0950.090.02%232,077
May 29, 202650.1050.1150.0850.0850.08-231,350
May 28, 202650.0750.1050.0250.0850.080.09%175,055
May 27, 202650.1850.2250.1850.2050.040.02%399,599
May 26, 202650.2350.2350.1850.1950.030.06%259,351
May 22, 202650.1150.1750.1150.1650.000.04%164,114
May 21, 202650.1550.1550.1050.1449.980.01%121,871
May 20, 202650.0950.1450.0950.1349.970.11%290,823
May 19, 202650.1150.1150.0650.0849.92-0.01%532,147
May 18, 202650.1150.1250.0850.0949.92-0.03%215,612
May 15, 202650.1050.1750.0850.1049.94-0.04%231,249
May 14, 202650.1350.1550.1150.1249.96-0.04%352,297
May 13, 202650.1250.1550.1150.1449.980.02%2,746,105
May 12, 202650.1350.1350.0950.1349.970.04%1,920,323
May 11, 202650.1550.1550.1050.1149.95-0.02%342,577
May 8, 202650.1350.1750.1150.1249.960.06%252,913
May 7, 202650.1550.1750.0950.0949.93-0.04%174,972
May 6, 202650.1250.1550.1150.1149.950.04%203,403
May 5, 202650.0750.1150.0750.0949.930.06%381,477
May 4, 202650.0650.0750.0350.0649.90-265,008
May 1, 202650.0750.0950.0450.0649.900.04%255,121
Apr 30, 202650.0250.0750.0250.0449.880.02%221,589
Apr 29, 202650.0750.0750.0250.0349.87-0.05%137,949
Apr 28, 202650.2450.2650.2050.2349.89-0.02%120,816
Apr 27, 202650.2250.2850.2250.2449.900.02%195,882
Apr 24, 202650.1750.2650.1750.2349.890.04%197,821
Apr 23, 202650.2450.2650.2150.2149.87-0.03%151,219
Apr 22, 202650.2550.2550.2050.2349.890.03%118,500
Apr 21, 202650.2150.2450.1950.2149.87-128,221
Apr 20, 202650.1950.2250.1950.2149.870.04%148,596
Apr 17, 202650.1750.2250.1650.1949.850.08%182,304
Apr 16, 202650.1850.1950.1450.1549.81-0.04%268,903
Apr 15, 202650.1650.1950.1650.1749.83-142,839
Apr 14, 202650.1450.1950.1450.1749.830.04%178,392
Apr 13, 202650.1150.1650.1150.1549.810.04%205,302
Apr 10, 202650.1750.1750.1350.1349.79-0.04%156,722
Apr 9, 202650.1850.1850.1050.1549.810.04%138,337
Apr 8, 202650.1450.1650.1250.1349.790.10%541,131
Apr 7, 202650.0550.0950.0450.0849.740.10%226,724
Apr 6, 202650.0550.0750.0250.0349.69-0.04%148,669
Apr 2, 202650.0350.0750.0150.0549.710.04%174,344
Apr 1, 202650.1050.1050.0150.0349.69-0.04%225,636
Mar 31, 202650.0050.0549.9350.0549.710.12%755,743
Mar 30, 202650.0050.0449.9849.9949.650.04%233,858
Mar 27, 202650.0850.1750.0850.1449.630.16%468,341
Mar 26, 202650.1850.1850.0650.0649.55-0.26%216,102
Mar 25, 202650.1750.2050.1750.1949.680.06%145,003
Mar 24, 202650.1550.1850.1450.1649.65-330,769
Mar 23, 202650.1350.1950.1350.1649.650.01%353,688
Mar 20, 202650.2550.2550.1550.1649.65-0.13%183,038
Mar 19, 202650.1650.2750.1650.2249.71-0.03%455,596
Mar 18, 202650.2950.2950.2350.2449.73-0.05%161,837
Mar 17, 202650.2750.2750.2150.2649.750.12%191,890
Mar 16, 202650.1650.2250.1650.2049.69-320,251
Mar 13, 202650.1950.2350.1550.2049.690.02%363,458
Mar 12, 202650.2450.2450.1250.1949.68-0.10%459,813
Mar 11, 202650.2850.2850.2250.2449.73-0.06%183,172
Mar 10, 202650.3050.3050.2550.2749.760.04%164,605
Mar 9, 202650.2450.2850.2450.2549.74-340,058
Mar 6, 202650.2650.2750.2350.2549.740.02%264,656
Mar 5, 202650.2650.2750.2350.2449.73-0.08%453,961
Mar 4, 202650.3350.3350.2650.2849.770.02%546,643
Mar 3, 202650.2550.2950.2450.2749.760.01%243,382
Mar 2, 202650.2750.2950.2650.2749.75-0.06%330,844
Feb 27, 202650.3250.3450.2950.3049.780.03%187,091
Feb 26, 202650.2950.3050.2750.2849.770.04%335,380
Feb 25, 202650.4250.4550.4250.4349.750.02%360,325
Feb 24, 202650.4250.4450.4150.4249.74-0.01%610,730
Feb 23, 202650.4550.4550.4050.4249.740.07%229,463
Feb 20, 202650.4150.4150.3950.3949.71-0.01%223,020
Feb 19, 202650.3850.3950.3850.3949.710.03%294,010
Feb 18, 202650.3650.3950.3650.3849.70-0.01%221,406
Feb 17, 202650.4250.4250.3650.3849.70-0.01%285,047
Feb 13, 202650.3650.3950.3550.3949.710.17%300,061
Feb 12, 202650.3250.3550.3050.3049.620.03%692,323
Feb 11, 202650.2850.2950.2750.2949.610.02%205,105
Feb 10, 202650.2850.3050.2750.2849.600.03%363,157
Feb 9, 202650.2750.2750.2550.2649.580.01%358,041
Feb 6, 202650.2650.2750.2450.2649.580.03%197,756
Feb 5, 202650.2550.2650.2350.2449.560.08%487,196
Feb 4, 202650.2250.2350.2050.2049.53-0.06%318,561
Feb 3, 202650.2050.2450.1950.2349.550.06%304,058