Fidelity Limited Term Bond ETF (FLTB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -0.411977491961 | 49.76 | 49.76 | 49.18 | 7296 | 49.51958568 | SP |
| 4 | 0.235 | 0.476480129765 | 49.32 | 49.76 | 48.9201 | 9851 | 49.28173857 | SP |
| 12 | 0.805 | 1.65128205128 | 48.75 | 49.76 | 48.51 | 9733 | 49.05443799 | SP |
| 26 | 0.495 | 1.00896860987 | 49.06 | 49.76 | 48.51 | 13495 | 49.01988318 | SP |
| 52 | 1.255 | 2.5983436853 | 48.3 | 49.76 | 47.46 | 15040 | 48.61063018 | SP |
| 156 | -2.845 | -5.42938931298 | 52.4 | 52.66 | 46.88 | 33284 | 49.5245507 | SP |
| 260 | -1.145 | -2.258382643 | 50.7 | 52.9 | 45.8095 | 42269 | 50.78458596 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 49.555 | -0.02 | -0.03 | 49.52 | 49.5997 | 49.5 | 14320 |
| 1721255400 | 49.57 | 0.02 | 0.05 | 49.67 | 49.67 | 49.45 | 14439 |
| 1721169000 | 49.5451 | 0.07 | 0.13 | 49.36 | 49.56 | 49.36 | 11062 |
| 1721082600 | 49.48 | 0.05 | 0.10 | 49.18 | 49.49 | 49.18 | 3811 |
| 1720823400 | 49.43 | 0.05 | 0.10 | 49.52 | 49.52 | 49.41 | 2822 |
| 1720737000 | 49.38 | 0.11 | 0.21 | 49.76 | 49.76 | 49.36 | 4345 |
| 1720650600 | 49.2747 | 0 | 0.00 | 49.25 | 49.3 | 49.22 | 17769 |
| 1720564200 | 49.273 | -0.03 | -0.05 | 49.29 | 49.29 | 49.22 | 21033 |
| 1720477800 | 49.3 | 0.06 | 0.13 | 49.28 | 49.31 | 49.2366 | 8689 |
| 1720218600 | 49.235 | 0.07 | 0.15 | 49.16 | 49.2699 | 49.16 | 2474 |
| 1720040640 | 49.1603 | 0.15 | 0.30 | 49.2 | 49.2 | 49.1 | 6194 |
| 1719959400 | 49.015 | 0.05 | 0.11 | 49.03 | 49.05 | 48.9801 | 6016 |
| 1719873000 | 48.96 | -0.13 | -0.25 | 49.11 | 49.11 | 48.9201 | 10785 |
| 1719613800 | 49.085 | 0 | 0.00 | 49.085 | 49.085 | 49.085 | 0 |
| 1719527400 | 49.085 | -0.12 | -0.23 | 49.01 | 49.155 | 48.99 | 7006 |
| 1719441000 | 49.2 | -0.09 | -0.17 | 49.28 | 49.28 | 49.14 | 7490 |
| 1719354600 | 49.285 | 0 | 0.01 | 49.42 | 49.42 | 49.25 | 9040 |
| 1719268200 | 49.28 | -0.02 | -0.04 | 49.14 | 49.31 | 49.14 | 19289 |
| 1719009000 | 49.3 | 0.05 | 0.10 | 49.3 | 49.3 | 49.1921 | 4124 |
| 1718922600 | 49.25 | 0.03 | 0.06 | 49.32 | 49.32 | 49.15 | 20935 |
| 1718749800 | 49.22 | 0.06 | 0.13 | 49.16 | 49.26 | 49.16 | 15191 |
| 1718663400 | 49.155 | -0.07 | -0.13 | 49.21 | 49.2397 | 49.13 | 7866 |
| 1718404200 | 49.22 | -0.02 | -0.03 | 49.48 | 49.48 | 49.04 | 6430 |
| 1718317800 | 49.235 | 0.05 | 0.11 | 49.19 | 49.235 | 49.1787 | 2528 |
| 1718231400 | 49.18 | 0.16 | 0.34 | 49.1 | 49.31 | 49.03 | 12086 |
| 1718145000 | 49.015 | 0.08 | 0.15 | 48.84 | 49.0499 | 48.84 | 14145 |
| 1718058600 | 48.94 | -0.04 | -0.07 | 48.8 | 48.9899 | 48.63 | 21487 |
| 1717799400 | 48.975 | -0.14 | -0.29 | 49 | 49.03 | 48.94 | 2344 |
| 1717713000 | 49.115 | 0.02 | 0.04 | 49.1 | 49.15 | 49.09 | 2260 |
| 1717626600 | 49.097 | 0.05 | 0.11 | 49.08 | 49.11 | 49.0503 | 6595 |
| 1717540200 | 49.045 | 0.08 | 0.16 | 49.04 | 49.0674 | 48.97 | 1493 |
| 1717453800 | 48.9665 | 0.09 | 0.18 | 48.94 | 48.99 | 48.86 | 6590 |
| 1717194600 | 48.8763 | 0.08 | 0.16 | 48.86 | 48.89 | 48.8201 | 7178 |
| 1717108200 | 48.8 | -0.07 | -0.13 | 48.9 | 48.9 | 48.74 | 6160 |
| 1717021800 | 48.865 | -0.06 | -0.12 | 48.9 | 48.9423 | 48.57 | 10647 |
| 1716935400 | 48.925 | -0.05 | -0.09 | 49.015 | 49.05 | 48.9 | 4131 |
| 1716589800 | 48.97 | -0.01 | -0.01 | 48.97 | 49 | 48.94 | 4051 |
| 1716503400 | 48.975 | -0.08 | -0.15 | 49.06 | 49.08 | 48.93 | 5892 |
| 1716417000 | 49.05 | 0.01 | 0.02 | 49.05 | 49.09 | 49.01 | 10910 |
| 1716330600 | 49.04 | -0.03 | -0.06 | 49.07 | 49.12 | 49.0311 | 17418 |
| 1716244200 | 49.07 | -0.01 | -0.01 | 49.07 | 49.08 | 49.06 | 3611 |
| 1715985000 | 49.075 | -0.01 | -0.03 | 49.02 | 49.1095 | 49.02 | 7332 |
| 1715898600 | 49.0874 | -0.02 | -0.05 | 49.11 | 49.15 | 49.06 | 3365 |
| 1715812200 | 49.11 | 0.16 | 0.32 | 49.12 | 49.14 | 49.03 | 15698 |
| 1715725800 | 48.955 | 0.02 | 0.04 | 49.1 | 49.1 | 48.93 | 9207 |
| 1715639400 | 48.935 | -0.03 | -0.05 | 48.96 | 48.98 | 48.91 | 2628 |
| 1715380200 | 48.96 | 0.01 | 0.02 | 48.96 | 48.96 | 48.88 | 8976 |
| 1715293800 | 48.9495 | 0.04 | 0.08 | 48.82 | 48.98 | 48.82 | 36478 |
| 1715207400 | 48.91 | -0.04 | -0.08 | 48.83 | 48.96 | 48.83 | 12673 |
| 1715121000 | 48.95 | 0.02 | 0.04 | 48.98 | 49 | 48.9001 | 13103 |
| 1715034600 | 48.9298 | 0.03 | 0.06 | 49 | 49 | 48.87 | 4662 |
| 1714775400 | 48.9 | 0.13 | 0.28 | 48.97 | 48.97 | 48.85 | 10526 |
| 1714689000 | 48.765 | 0.08 | 0.16 | 48.7 | 48.81 | 48.67 | 33434 |
| 1714602600 | 48.6892 | 0.14 | 0.29 | 48.62 | 48.6892 | 48.6 | 4807 |
| 1714516200 | 48.55 | -0.1 | -0.21 | 48.66 | 48.66 | 48.51 | 7708 |
| 1714429800 | 48.6545 | 0.05 | 0.10 | 48.54 | 48.69 | 48.54 | 4916 |
| 1714170600 | 48.605 | -0.11 | -0.23 | 48.52 | 48.63 | 48.52 | 13586 |
| 1714084200 | 48.7171 | -0.03 | -0.07 | 48.75 | 48.75 | 48.6 | 9634 |
| 1713997800 | 48.75 | -0.02 | -0.04 | 48.7641 | 48.7641 | 48.71 | 3856 |
| 1713911400 | 48.77 | 0.06 | 0.12 | 48.72 | 48.84 | 48.72 | 4362 |
| 1713825000 | 48.71 | 0.09 | 0.19 | 48.56 | 48.75 | 48.56 | 4533 |
| 1713565800 | 48.62 | 0.01 | 0.03 | 48.66 | 48.71 | 48.6182 | 9620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
