Fidelity Low Duration Bond ETF (FLDB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 14 |
| 09 May 2024 | 50.28 | 50.28 | 50.23 | 50.23 | 50.23 | 177 |
| 08 May 2024 | 50.27 | 50.27 | 50.22 | 50.24 | 50.24 | 3,094 |
| 07 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 28 |
| 06 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 91 |
| 03 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1 |
| 02 May 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2 |
| 01 May 2024 | 50.09 | 50.20 | 50.09 | 50.15 | 50.15 | 352 |
| 30 Apr 2024 | 50.17 | 50.17 | 50.12 | 50.12 | 50.12 | 124 |
| 29 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 3 |
| 26 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 7 |
| 25 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 95 |
| 24 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3 |
| 23 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 2 |
| 22 Apr 2024 | 50.20 | 50.20 | 50.17 | 50.17 | 50.17 | 508 |
| 19 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 13 |
| 18 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 6 |
| 17 Apr 2024 | 50.10 | 50.15 | 50.10 | 50.15 | 50.15 | 3,779 |
| 16 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 6 |
| 15 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 6 |
| 12 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 5 |
| 11 Apr 2024 | 50.07 | 50.11 | 50.07 | 50.11 | 50.11 | 3,650,006 |
| 10 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1 |
| 09 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1 |
| 08 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 104 |
| 05 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 600 |
| 04 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 24 |
| 03 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 2 |
| 02 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 4 |
| 01 Apr 2024 | 50.15 | 50.15 | 50.12 | 50.12 | 50.12 | 106 |
| 28 Mar 2024 | 50.12 | 50.12 | 50.06 | 50.06 | 50.06 | 3,656 |
| 27 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 4 |
| 26 Mar 2024 | 50.15 | 50.21 | 50.11 | 50.21 | 50.21 | 4,312 |
| 25 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 4 |
| 22 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 6 |
| 21 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 1 |
| 20 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 7 |
| 19 Mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 8 |
| 18 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 26 |
| 15 Mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 4 |
| 14 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2 |
| 13 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 4 |
| 12 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 7 |
| 11 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 11 |
| 08 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 5 |
| 07 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 26 |
| 06 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 24 |
| 05 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 27 |
| 04 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 26 |
| 01 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 29 |
| 29 Feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 75 |
| 28 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 81 |
| 27 Feb 2024 | 50.08 | 50.08 | 49.98 | 50.03 | 50.03 | 263 |
| 26 Feb 2024 | 50.11 | 50.11 | 50.03 | 50.03 | 50.03 | 159 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.