Fidelity Sustainable Low Duration Bond ETF (FSLD)
50.29
+0.01 (0.01%)
Inactive · Last trade price
on Nov 13, 2025
FSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.04% | 31 |
| Nov 12, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.28 | -0.07% | 72 |
| Nov 11, 2025 | 50.32 | 50.34 | 50.26 | 50.34 | 50.31 | -0.01% | 383 |
| Nov 10, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.32 | 0.02% | 187 |
| Nov 7, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.31 | 0.03% | 55 |
| Nov 6, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.29 | 0.14% | 141 |
| Nov 5, 2025 | 50.22 | 50.25 | 50.22 | 50.25 | 50.22 | -0.10% | 731 |
| Nov 4, 2025 | 51.01 | 51.01 | 50.29 | 50.30 | 50.28 | -0.09% | 676 |
| Nov 3, 2025 | 50.38 | 50.42 | 50.35 | 50.35 | 50.32 | 0.12% | 1,038 |
| Oct 31, 2025 | 50.37 | 50.37 | 50.29 | 50.29 | 50.26 | 0.02% | 988 |
| Oct 30, 2025 | 50.35 | 50.35 | 50.28 | 50.28 | 50.25 | -0.37% | 510 |
| Oct 29, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.26 | -0.18% | 323 |
| Oct 28, 2025 | 51.00 | 51.00 | 50.45 | 50.55 | 50.35 | 0.18% | 3,220 |
| Oct 27, 2025 | 50.94 | 50.94 | 50.45 | 50.46 | 50.26 | 0.02% | 513 |
| Oct 24, 2025 | 50.42 | 50.45 | 50.42 | 50.45 | 50.25 | 0.03% | 2,101 |
| Oct 23, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.23 | -0.01% | 105 |
| Oct 22, 2025 | 50.95 | 50.95 | 50.44 | 50.44 | 50.24 | -0.01% | 315 |
| Oct 21, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.24 | 0.05% | 83 |
| Oct 20, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.22 | - | 327 |
| Oct 17, 2025 | 50.33 | 50.42 | 50.33 | 50.42 | 50.22 | 0.02% | 273 |
| Oct 16, 2025 | 50.30 | 50.41 | 50.30 | 50.41 | 50.21 | 0.27% | 294 |
| Oct 15, 2025 | 50.35 | 50.35 | 50.26 | 50.28 | 50.07 | -0.28% | 1,766 |
| Oct 14, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.21 | -0.14% | 64 |
| Oct 13, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.28 | 0.15% | 45 |
| Oct 10, 2025 | 50.41 | 50.41 | 50.35 | 50.41 | 50.20 | 0.04% | 453 |
| Oct 9, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.19 | 0.09% | 151 |
| Oct 8, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.14 | -0.04% | 125 |
| Oct 7, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.16 | 0.01% | 101 |
| Oct 6, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.16 | -0.01% | 38 |
| Oct 3, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.16 | -0.04% | 8 |
| Oct 2, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.18 | 0.06% | 66 |
| Oct 1, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.15 | 0.12% | 61 |
| Sep 30, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.09 | -0.10% | 138 |
| Sep 29, 2025 | 51.00 | 51.00 | 50.28 | 50.34 | 50.14 | -0.18% | 2,790 |
| Sep 26, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.07 | 0.02% | 166 |
| Sep 25, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.06 | -0.01% | 29 |
| Sep 24, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.06 | - | 66 |
| Sep 23, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.06 | - | 70 |
| Sep 22, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.06 | 0.01% | 52 |
| Sep 19, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.06 | 0.02% | 76 |
| Sep 18, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.05 | 0.01% | 49 |
| Sep 17, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.04 | - | 9 |
| Sep 16, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.04 | 0.01% | 7 |
| Sep 15, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.04 | 0.01% | 31 |
| Sep 12, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.03 | -0.14% | 37 |
| Sep 11, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.10 | 0.16% | 88 |
| Sep 10, 2025 | 50.34 | 50.38 | 50.34 | 50.38 | 50.02 | 0.09% | 119 |
| Sep 9, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.98 | 0.01% | 171 |
| Sep 8, 2025 | 50.36 | 50.36 | 50.34 | 50.34 | 49.97 | 0.02% | 789 |
| Sep 5, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.96 | 0.14% | 17 |
| Sep 4, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.89 | -0.06% | 11 |
| Sep 3, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.92 | 0.01% | 307 |
| Sep 2, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.92 | - | 187 |
| Aug 29, 2025 | 50.26 | 50.28 | 50.26 | 50.28 | 49.92 | 0.12% | 478 |
| Aug 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.86 | -0.51% | 167 |
| Aug 27, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.94 | 0.14% | 17 |
| Aug 26, 2025 | 50.51 | 50.51 | 50.40 | 50.40 | 49.87 | 0.15% | 106 |
| Aug 25, 2025 | 49.90 | 50.33 | 47.76 | 50.33 | 49.79 | -0.21% | 1,439 |
| Aug 22, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 49.90 | 0.08% | 74 |
| Aug 21, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.85 | 0.07% | 10 |
| Aug 20, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.82 | -0.08% | 98 |
| Aug 19, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.86 | 0.12% | 126 |
| Aug 18, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.80 | -0.01% | 118 |
| Aug 15, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.80 | 0.03% | 146 |
| Aug 14, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.79 | -0.03% | 14 |
| Aug 13, 2025 | 50.37 | 50.41 | 50.32 | 50.34 | 49.80 | -0.19% | 532 |
| Aug 12, 2025 | 50.31 | 50.43 | 50.31 | 50.43 | 49.90 | 0.23% | 213 |
| Aug 11, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 49.78 | 0.02% | 602 |
| Aug 8, 2025 | 50.31 | 50.35 | 50.31 | 50.31 | 49.77 | -0.09% | 727 |
| Aug 7, 2025 | 50.29 | 50.42 | 50.29 | 50.36 | 49.82 | 0.16% | 645 |
| Aug 6, 2025 | 50.17 | 50.28 | 50.17 | 50.28 | 49.74 | 0.06% | 542 |
| Aug 5, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.71 | -0.06% | 24 |
| Aug 4, 2025 | 50.20 | 50.28 | 50.20 | 50.28 | 49.74 | 0.21% | 239 |
| Aug 1, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.63 | -0.02% | 131 |
| Jul 31, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.64 | -0.03% | 309 |
| Jul 30, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.66 | -0.30% | 115 |
| Jul 29, 2025 | 50.38 | 50.38 | 50.35 | 50.35 | 49.62 | - | 292 |
| Jul 28, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.62 | -0.07% | 524 |
| Jul 25, 2025 | 50.34 | 50.38 | 50.34 | 50.38 | 49.66 | 0.08% | 1,237 |
| Jul 24, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.62 | 0.04% | 20 |
| Jul 23, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 49.60 | - | 534 |
| Jul 22, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.60 | 0.08% | 96 |
| Jul 21, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.56 | 0.02% | 23 |
| Jul 18, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.55 | - | 104 |
| Jul 17, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.55 | - | 129 |
| Jul 16, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.55 | 0.01% | 19 |
| Jul 15, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.54 | - | 15 |
| Jul 14, 2025 | 50.27 | 50.27 | 50.16 | 50.27 | 49.54 | 0.09% | 1,090 |
| Jul 11, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.50 | -0.06% | 205 |
| Jul 10, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.53 | 0.02% | 267 |
| Jul 9, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.52 | 0.02% | 14 |
| Jul 8, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.51 | -0.05% | 27 |
| Jul 7, 2025 | 50.26 | 50.35 | 50.26 | 50.26 | 49.53 | 0.04% | 3,203 |
| Jul 3, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.51 | 0.02% | 291 |
| Jul 2, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.50 | 0.02% | 156 |
| Jul 1, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.49 | - | 129 |
| Jun 30, 2025 | 50.29 | 50.29 | 50.12 | 50.22 | 49.49 | 0.03% | 842 |
| Jun 27, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.48 | -0.23% | 16 |
| Jun 26, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.41 | -0.07% | 117 |
| Jun 25, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.45 | 0.14% | 44 |