Fidelity Low Duration Bond Factor ETF (FLDR)
BATS: FLDR · Real-Time Price · USD
50.23
-0.01 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
50.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:21 PM EDT
FLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.24 | 50.26 | 50.20 | 50.24 | - | - | 70,082 |
| Apr 27, 2026 | 50.22 | 50.26 | 50.22 | 50.24 | 50.24 | 0.02% | 26,005 |
| Apr 24, 2026 | 50.17 | 50.26 | 50.17 | 50.23 | 50.23 | 0.04% | 15,133 |
| Apr 23, 2026 | 50.24 | 50.24 | 50.21 | 50.21 | 50.21 | -0.03% | 7,085 |
| Apr 22, 2026 | 50.25 | 50.25 | 50.20 | 50.23 | 50.23 | 0.03% | 4,164 |
| Apr 21, 2026 | 50.21 | 50.24 | 50.19 | 50.21 | 50.21 | - | 128,221 |
| Apr 20, 2026 | 50.19 | 50.22 | 50.19 | 50.21 | 50.21 | 0.04% | 148,596 |
| Apr 17, 2026 | 50.17 | 50.22 | 50.16 | 50.19 | 50.19 | 0.08% | 182,304 |
| Apr 16, 2026 | 50.18 | 50.19 | 50.14 | 50.15 | 50.15 | -0.04% | 268,903 |
| Apr 15, 2026 | 50.16 | 50.19 | 50.16 | 50.17 | 50.17 | - | 142,839 |
| Apr 14, 2026 | 50.14 | 50.19 | 50.14 | 50.17 | 50.17 | 0.04% | 178,392 |
| Apr 13, 2026 | 50.11 | 50.16 | 50.11 | 50.15 | 50.15 | 0.04% | 205,302 |
| Apr 10, 2026 | 50.17 | 50.17 | 50.13 | 50.13 | 50.13 | -0.04% | 156,722 |
| Apr 9, 2026 | 50.18 | 50.18 | 50.10 | 50.15 | 50.15 | 0.04% | 138,337 |
| Apr 8, 2026 | 50.14 | 50.16 | 50.12 | 50.13 | 50.13 | 0.10% | 541,131 |
| Apr 7, 2026 | 50.05 | 50.09 | 50.04 | 50.08 | 50.08 | 0.10% | 226,724 |
| Apr 6, 2026 | 50.05 | 50.07 | 50.02 | 50.03 | 50.03 | -0.04% | 148,669 |
| Apr 2, 2026 | 50.03 | 50.07 | 50.01 | 50.05 | 50.05 | 0.04% | 174,344 |
| Apr 1, 2026 | 50.10 | 50.10 | 50.01 | 50.03 | 50.03 | -0.04% | 225,636 |
| Mar 31, 2026 | 50.00 | 50.05 | 49.93 | 50.05 | 50.05 | 0.12% | 755,743 |
| Mar 30, 2026 | 50.00 | 50.04 | 49.98 | 49.99 | 49.99 | -0.30% | 233,858 |
| Mar 27, 2026 | 50.08 | 50.17 | 50.08 | 50.14 | 49.97 | 0.16% | 468,341 |
| Mar 26, 2026 | 50.18 | 50.18 | 50.06 | 50.06 | 49.89 | -0.26% | 216,102 |
| Mar 25, 2026 | 50.17 | 50.20 | 50.17 | 50.19 | 50.02 | 0.06% | 145,003 |
| Mar 24, 2026 | 50.15 | 50.18 | 50.14 | 50.16 | 49.99 | - | 330,769 |
| Mar 23, 2026 | 50.13 | 50.19 | 50.13 | 50.16 | 49.99 | 0.01% | 353,688 |
| Mar 20, 2026 | 50.25 | 50.25 | 50.15 | 50.16 | 49.98 | -0.13% | 183,038 |
| Mar 19, 2026 | 50.16 | 50.27 | 50.16 | 50.22 | 50.05 | -0.03% | 455,596 |
| Mar 18, 2026 | 50.29 | 50.29 | 50.23 | 50.24 | 50.06 | -0.05% | 161,837 |
| Mar 17, 2026 | 50.27 | 50.27 | 50.21 | 50.26 | 50.09 | 0.12% | 191,890 |
| Mar 16, 2026 | 50.16 | 50.22 | 50.16 | 50.20 | 50.03 | - | 320,251 |
| Mar 13, 2026 | 50.19 | 50.23 | 50.15 | 50.20 | 50.03 | 0.02% | 363,458 |
| Mar 12, 2026 | 50.24 | 50.24 | 50.12 | 50.19 | 50.02 | -0.10% | 459,813 |
| Mar 11, 2026 | 50.28 | 50.28 | 50.22 | 50.24 | 50.07 | -0.06% | 183,172 |
| Mar 10, 2026 | 50.30 | 50.30 | 50.25 | 50.27 | 50.10 | 0.04% | 164,605 |
| Mar 9, 2026 | 50.24 | 50.28 | 50.24 | 50.25 | 50.08 | - | 340,058 |
| Mar 6, 2026 | 50.26 | 50.27 | 50.23 | 50.25 | 50.08 | 0.02% | 264,656 |
| Mar 5, 2026 | 50.26 | 50.27 | 50.23 | 50.24 | 50.07 | -0.08% | 453,961 |
| Mar 4, 2026 | 50.33 | 50.33 | 50.26 | 50.28 | 50.11 | 0.02% | 546,643 |
| Mar 3, 2026 | 50.25 | 50.29 | 50.24 | 50.27 | 50.10 | 0.01% | 243,382 |
| Mar 2, 2026 | 50.27 | 50.29 | 50.26 | 50.27 | 50.09 | -0.06% | 330,844 |
| Feb 27, 2026 | 50.32 | 50.34 | 50.29 | 50.30 | 50.12 | 0.03% | 187,091 |
| Feb 26, 2026 | 50.29 | 50.30 | 50.27 | 50.28 | 50.11 | -0.29% | 335,380 |
| Feb 25, 2026 | 50.42 | 50.45 | 50.42 | 50.43 | 50.09 | 0.02% | 360,325 |
| Feb 24, 2026 | 50.42 | 50.44 | 50.41 | 50.42 | 50.08 | -0.01% | 610,730 |
| Feb 23, 2026 | 50.45 | 50.45 | 50.40 | 50.42 | 50.08 | 0.07% | 229,463 |
| Feb 20, 2026 | 50.41 | 50.41 | 50.39 | 50.39 | 50.05 | -0.01% | 223,020 |
| Feb 19, 2026 | 50.38 | 50.39 | 50.38 | 50.39 | 50.05 | 0.03% | 294,010 |
| Feb 18, 2026 | 50.36 | 50.39 | 50.36 | 50.38 | 50.04 | -0.01% | 221,406 |
| Feb 17, 2026 | 50.42 | 50.42 | 50.36 | 50.38 | 50.04 | -0.01% | 285,047 |
| Feb 13, 2026 | 50.36 | 50.39 | 50.35 | 50.39 | 50.05 | 0.17% | 300,061 |
| Feb 12, 2026 | 50.32 | 50.35 | 50.30 | 50.30 | 49.96 | 0.03% | 692,323 |
| Feb 11, 2026 | 50.28 | 50.29 | 50.27 | 50.29 | 49.95 | 0.02% | 205,105 |
| Feb 10, 2026 | 50.28 | 50.30 | 50.27 | 50.28 | 49.94 | 0.03% | 363,157 |
| Feb 9, 2026 | 50.27 | 50.27 | 50.25 | 50.26 | 49.92 | 0.01% | 358,041 |
| Feb 6, 2026 | 50.26 | 50.27 | 50.24 | 50.26 | 49.92 | 0.03% | 197,756 |
| Feb 5, 2026 | 50.25 | 50.26 | 50.23 | 50.24 | 49.90 | 0.08% | 487,196 |
| Feb 4, 2026 | 50.22 | 50.23 | 50.20 | 50.20 | 49.86 | -0.06% | 318,561 |
| Feb 3, 2026 | 50.20 | 50.24 | 50.19 | 50.23 | 49.89 | 0.06% | 304,058 |
| Feb 2, 2026 | 50.22 | 50.22 | 50.19 | 50.20 | 49.86 | -0.01% | 372,575 |
| Jan 30, 2026 | 50.20 | 50.21 | 50.19 | 50.21 | 49.87 | 0.05% | 344,172 |
| Jan 29, 2026 | 50.18 | 50.20 | 50.16 | 50.18 | 49.84 | -0.29% | 477,838 |
| Jan 28, 2026 | 50.34 | 50.34 | 50.32 | 50.33 | 49.82 | -0.01% | 171,888 |
| Jan 27, 2026 | 50.33 | 50.34 | 50.32 | 50.33 | 49.83 | 0.01% | 390,677 |
| Jan 26, 2026 | 50.35 | 50.35 | 50.32 | 50.33 | 49.82 | 0.01% | 213,705 |
| Jan 23, 2026 | 50.31 | 50.32 | 50.30 | 50.32 | 49.82 | 0.06% | 193,126 |
| Jan 22, 2026 | 50.30 | 50.30 | 50.28 | 50.29 | 49.79 | 0.02% | 178,423 |
| Jan 21, 2026 | 50.26 | 50.28 | 50.26 | 50.28 | 49.78 | 0.05% | 247,618 |
| Jan 20, 2026 | 50.28 | 50.29 | 50.25 | 50.26 | 49.75 | -0.03% | 226,247 |
| Jan 16, 2026 | 50.31 | 50.31 | 50.27 | 50.27 | 49.77 | -0.04% | 241,189 |
| Jan 15, 2026 | 50.28 | 50.31 | 50.27 | 50.29 | 49.79 | 0.02% | 343,918 |
| Jan 14, 2026 | 50.29 | 50.30 | 50.28 | 50.28 | 49.78 | 0.02% | 214,733 |
| Jan 13, 2026 | 50.27 | 50.29 | 50.26 | 50.27 | 49.77 | 0.04% | 202,274 |
| Jan 12, 2026 | 50.29 | 50.29 | 50.25 | 50.25 | 49.75 | - | 357,105 |
| Jan 9, 2026 | 50.26 | 50.27 | 50.24 | 50.25 | 49.75 | 0.02% | 363,041 |
| Jan 8, 2026 | 50.23 | 50.25 | 50.23 | 50.24 | 49.74 | -0.03% | 222,295 |
| Jan 7, 2026 | 50.26 | 50.30 | 50.22 | 50.26 | 49.75 | 0.05% | 352,489 |
| Jan 6, 2026 | 50.27 | 50.27 | 50.21 | 50.23 | 49.73 | -0.04% | 401,186 |
| Jan 5, 2026 | 50.25 | 50.25 | 50.23 | 50.25 | 49.75 | 0.03% | 361,184 |
| Jan 2, 2026 | 50.25 | 50.26 | 50.23 | 50.24 | 49.73 | 0.01% | 472,819 |
| Dec 31, 2025 | 50.22 | 50.24 | 50.20 | 50.23 | 49.73 | 0.06% | 290,147 |
| Dec 30, 2025 | 50.22 | 50.30 | 50.19 | 50.20 | 49.70 | -0.40% | 208,968 |
| Dec 29, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 49.70 | 0.02% | 198,840 |
| Dec 26, 2025 | 50.36 | 50.40 | 50.36 | 50.39 | 49.69 | 0.04% | 173,903 |
| Dec 24, 2025 | 50.37 | 50.39 | 49.02 | 50.37 | 49.67 | 0.02% | 87,945 |
| Dec 23, 2025 | 50.34 | 50.36 | 50.33 | 50.36 | 49.66 | 0.03% | 493,273 |
| Dec 22, 2025 | 50.35 | 50.35 | 50.32 | 50.35 | 49.64 | 0.02% | 205,619 |
| Dec 19, 2025 | 50.39 | 50.39 | 50.33 | 50.34 | 49.63 | -0.03% | 139,256 |
| Dec 18, 2025 | 50.33 | 50.35 | 50.32 | 50.35 | 49.65 | 0.08% | 206,355 |
| Dec 17, 2025 | 50.30 | 50.32 | 50.29 | 50.31 | 49.61 | 0.02% | 156,680 |
| Dec 16, 2025 | 50.28 | 50.33 | 50.28 | 50.30 | 49.60 | 0.04% | 221,621 |
| Dec 15, 2025 | 50.32 | 50.32 | 50.27 | 50.28 | 49.58 | - | 125,356 |
| Dec 12, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 49.58 | - | 148,124 |
| Dec 11, 2025 | 50.28 | 50.30 | 50.27 | 50.28 | 49.58 | 0.02% | 185,175 |
| Dec 10, 2025 | 50.26 | 50.28 | 50.25 | 50.27 | 49.57 | 0.02% | 180,641 |
| Dec 9, 2025 | 50.26 | 50.27 | 50.25 | 50.26 | 49.56 | 0.02% | 123,164 |
| Dec 8, 2025 | 50.28 | 50.28 | 50.24 | 50.25 | 49.55 | -0.02% | 215,608 |
| Dec 5, 2025 | 50.28 | 50.29 | 50.25 | 50.26 | 49.56 | -0.02% | 192,769 |
| Dec 4, 2025 | 50.30 | 50.30 | 50.27 | 50.27 | 49.57 | - | 187,940 |
| Dec 3, 2025 | 50.27 | 50.29 | 50.27 | 50.27 | 49.57 | - | 189,631 |