Fidelity Low Duration Bond Factor ETF (FLDR)
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 | 0.0869 | 0.173939151321 | 49.96 | 50.05 | 49.91 | 111968 | 50.00453217 | SP |
| 4 | -0.0331 | -0.0660942492013 | 50.08 | 50.11 | 49.8801 | 115347 | 49.9753596 | SP |
| 12 | -0.1731 | -0.34468339307 | 50.22 | 50.2733 | 49.8801 | 112531 | 50.05883565 | SP |
| 26 | -0.1431 | -0.285116557083 | 50.19 | 50.49 | 49.8551 | 100848 | 50.14324819 | SP |
| 52 | -0.0131 | -0.0261685976828 | 50.06 | 50.49 | 49.7 | 101230 | 50.06331173 | SP |
| 156 | -0.5531 | -1.09308300395 | 50.6 | 50.95 | 48.58 | 55018 | 49.95919684 | SP |
| 260 | -0.9031 | -1.77252208047 | 50.95 | 51.38 | 43.16 | 46249 | 50.04929459 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 50.0469 | 0.03 | 0.06 | 50.04 | 50.05 | 50 | 54604 |
| 1737070200 | 50.0191 | 0.01 | 0.02 | 50.01 | 50.03 | 50.01 | 229376 |
| 1736983800 | 50.01 | 0.07 | 0.14 | 50 | 50.0104 | 49.97 | 70304 |
| 1736897400 | 49.94 | 0.02 | 0.04 | 49.96 | 49.96 | 49.91 | 93587 |
| 1736811000 | 49.92 | -0.01 | -0.02 | 49.96 | 49.96 | 49.91 | 86143 |
| 1736551800 | 49.93 | -0.01 | -0.02 | 50 | 50.037 | 49.9 | 124051 |
| 1736379000 | 49.94 | 0.02 | 0.04 | 49.92 | 49.95 | 49.92 | 140369 |
| 1736292600 | 49.92 | -0.02 | -0.04 | 49.94 | 49.9493 | 49.8801 | 146977 |
| 1736206200 | 49.939 | 0.02 | 0.04 | 49.95 | 49.95 | 49.9222 | 91753 |
| 1735947000 | 49.92 | -0.02 | -0.04 | 49.97 | 50 | 49.92 | 98191 |
| 1735860600 | 49.94 | 0 | 0.01 | 49.9 | 49.97 | 49.9 | 242893 |
| 1735687800 | 49.935 | 0.01 | 0.01 | 49.96 | 49.96 | 49.92 | 97142 |
| 1735601400 | 49.93 | -0.16 | -0.32 | 49.96 | 49.96 | 49.8862 | 64793 |
| 1735342200 | 50.09 | -0.01 | -0.02 | 50.03 | 50.11 | 50.03 | 54896 |
| 1735255800 | 50.099 | 0.02 | 0.04 | 50.07 | 50.1 | 50.01 | 113065 |
| 1735077840 | 50.08 | 0.03 | 0.06 | 50.08 | 50.08 | 50.03 | 137400 |
| 1734996600 | 50.051 | -0.04 | -0.08 | 50.1 | 50.1 | 50.04 | 120470 |
| 1734737400 | 50.09 | 0.04 | 0.07 | 50.07 | 50.1099 | 50.07 | 60418 |
| 1734651000 | 50.055 | -0.01 | -0.02 | 50.05 | 50.06 | 50.02 | 150237 |
| 1734564600 | 50.065 | -0.07 | -0.13 | 50.13 | 50.145 | 50.0612 | 190787 |
| 1734478200 | 50.13 | 0.01 | 0.02 | 50.12 | 50.16 | 50.11 | 68049 |
| 1734391800 | 50.12 | 0.02 | 0.04 | 50.15 | 50.15 | 50.1 | 91450 |
| 1734132600 | 50.1 | -0.03 | -0.05 | 50.15 | 50.15 | 50.09 | 104695 |
| 1734046200 | 50.125 | 0.02 | 0.03 | 50.15 | 50.15 | 50.11 | 79611 |
| 1733959800 | 50.11 | -0.03 | -0.05 | 50.17 | 50.17 | 50.11 | 223681 |
| 1733873400 | 50.135 | -0.01 | -0.02 | 50.15 | 50.15 | 50.13 | 70372 |
| 1733787000 | 50.145 | -0.01 | -0.02 | 50.17 | 50.17 | 50.1317 | 104292 |
| 1733527800 | 50.155 | 0.02 | 0.05 | 50.16 | 50.16 | 50.13 | 96686 |
| 1733441400 | 50.13 | -0.01 | -0.02 | 50.12 | 50.21 | 50.1 | 118236 |
| 1733355000 | 50.14 | 0.05 | 0.11 | 50.12 | 50.15 | 50.06 | 144608 |
| 1733268600 | 50.085 | -0.02 | -0.05 | 50.11 | 50.1499 | 50.08 | 91317 |
| 1733182200 | 50.109 | 0.04 | 0.09 | 50.1 | 50.19 | 50.0601 | 99318 |
| 1732917840 | 50.065 | 0.02 | 0.03 | 50.1 | 50.1 | 50.06 | 38415 |
| 1732750200 | 50.05 | -0.17 | -0.33 | 50.07 | 50.07 | 50 | 75311 |
| 1732663800 | 50.215 | -0.01 | -0.01 | 50.22 | 50.24 | 50.1801 | 109725 |
| 1732577400 | 50.22 | 0.06 | 0.12 | 50.19 | 50.2385 | 50.19 | 79343 |
| 1732318200 | 50.16 | 0.03 | 0.06 | 50.18 | 50.18 | 50.12 | 81060 |
| 1732231800 | 50.13 | 0.02 | 0.04 | 50.15 | 50.15 | 50.12 | 133301 |
| 1732145400 | 50.1101 | -0.03 | -0.06 | 50.17 | 50.17 | 50.11 | 78272 |
| 1732059000 | 50.14 | 0.04 | 0.07 | 50.14 | 50.1599 | 50.11 | 179545 |
| 1731972600 | 50.105 | 0.02 | 0.04 | 50.07 | 50.105 | 50.05 | 58795 |
| 1731713400 | 50.0852 | 0.06 | 0.11 | 50.08 | 50.09 | 50.01 | 146818 |
| 1731627000 | 50.03 | -0.03 | -0.05 | 50.06 | 50.08 | 50.03 | 87953 |
| 1731540600 | 50.055 | -0.01 | -0.01 | 50.12 | 50.12 | 50.04 | 124338 |
| 1731454200 | 50.06 | -0.02 | -0.03 | 50.05 | 50.07 | 50.05 | 99605 |
| 1731367800 | 50.075 | -0.02 | -0.03 | 50.06 | 50.09 | 50.05 | 92569 |
| 1731108600 | 50.09 | 0.06 | 0.11 | 50.06 | 50.1 | 50.04 | 242716 |
| 1731022200 | 50.035 | 0.03 | 0.06 | 50.02 | 50.04 | 49.9801 | 74607 |
| 1730935800 | 50.005 | -0.06 | -0.11 | 50.05 | 50.1499 | 49.95 | 196742 |
| 1730849400 | 50.06 | 0.02 | 0.03 | 50.08 | 50.08 | 50 | 164023 |
| 1730763000 | 50.045 | 0.05 | 0.10 | 50.055 | 50.06 | 49.9965 | 58064 |
| 1730500200 | 49.995 | 0 | 0.01 | 50 | 50.0299 | 49.98 | 59537 |
| 1730413800 | 49.99 | -0.04 | -0.08 | 49.98 | 50.04 | 49.98 | 151713 |
| 1730327400 | 50.03 | -0.2 | -0.40 | 50.08 | 50.08 | 50.01 | 75530 |
| 1730241000 | 50.23 | 0.01 | 0.02 | 50.22 | 50.2733 | 50.19 | 121439 |
| 1730154600 | 50.22 | -0.01 | -0.01 | 50.24 | 50.24 | 50.21 | 59492 |
| 1729895400 | 50.225 | 0.01 | 0.01 | 50.26 | 50.26 | 50.21 | 58654 |
| 1729809000 | 50.22 | 0.05 | 0.10 | 50.22 | 50.225 | 50.17 | 88422 |
| 1729722600 | 50.17 | 0.01 | 0.02 | 50.18 | 50.18 | 50.1389 | 64665 |
| 1729636200 | 50.16 | -0.01 | -0.02 | 50.21 | 50.21 | 50.16 | 85400 |
| 1729549800 | 50.17 | -0.03 | -0.06 | 50.2 | 50.2 | 50.15 | 113634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
