Fidelity Low Duration Bond ETF Historical Data - FLDB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.0396510705789	50.44	50.46	50.395	134	50.43432635	SP
4	-0.07	-0.138531565407	50.53	50.62	50.3	182	50.42559755	SP
12	-0.08	-0.158290463	50.54	50.66	50.3	157	50.46338688	SP
26	0.09	0.178677784395	50.37	50.67	50.2016	530	50.47399856	SP
52	0.39	0.778909526663	50.07	50.67	49.9801	16648	50.1172818	SP
156	0.39	0.778909526663	50.07	50.67	49.9801	16648	50.1172818	SP
260	0.39	0.778909526663	50.07	50.67	49.9801	16648	50.1172818	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737070500	50.46	0.01	0.01	50.45	50.46	50.45	140
1736984100	50.455	0.02	0.04	50.4	50.455	50.4	220
1736897700	50.435	0.04	0.07	50.435	50.435	50.435	74
1736811300	50.4	0	0.01	50.4	50.45	50.4	202
1736552100	50.395	0	0.00	50.44	50.44	50.395	32
1736379300	50.395	0.07	0.13	50.34	50.395	50.34	129
1736292900	50.33	-0.05	-0.10	50.33	50.33	50.33	134
1736206500	50.38	0.01	0.02	50.43	50.43	50.33	191
1735947300	50.37	0.06	0.12	50.33	50.43	50.32	310
1735860900	50.31	-0.03	-0.06	50.26	50.31	50.26	116
1735688100	50.34	-0.01	-0.01	50.4	50.4	50.34	175
1735601700	50.345	-0.17	-0.33	50.39	50.39	50.3	569
1735342500	50.51	-0.04	-0.08	50.52	50.52	50.51	107
1735256100	50.55	0.01	0.02	50.62	50.62	50.5	684
1735077840	50.54	0.02	0.04	50.54	50.54	50.54	48
1734996900	50.52	-0.01	-0.02	50.58	50.58	50.52	2
1734737700	50.53	0.04	0.07	50.53	50.53	50.53	55
1734651300	50.495	-0.01	-0.02	50.495	50.495	50.495	57
1734564900	50.505	-0.01	-0.01	50.505	50.505	50.505	8
1734478500	50.51	0.01	0.02	50.56	50.56	50.51	52
1734392100	50.5	0	0.00	50.45	50.5	50.45	11
1734132900	50.5	0.02	0.04	50.62	50.62	50.5	27
1734046500	50.48	0.05	0.10	50.54	50.54	50.48	40
1733960100	50.43	-0.09	-0.18	50.48	50.48	50.43	30
1733873700	50.52	0.06	0.12	50.52	50.52	50.52	3
1733787300	50.46	0	0.00	50.51	50.51	50.46	45
1733528100	50.46	-0.04	-0.08	50.46	50.46	50.46	8
1733441700	50.5	0.06	0.12	50.49	50.5	50.49	25
1733355300	50.44	-0.04	-0.08	50.44	50.44	50.44	115
1733268900	50.48	0.05	0.11	50.48	50.48	50.48	204
1733182500	50.425	0.01	0.02	50.46	50.46	50.425	102
1732917840	50.415	0.02	0.05	50.47	50.47	50.37	128
1732750500	50.39	-0.18	-0.36	50.35	50.39	50.35	105
1732664100	50.57	-0.06	-0.12	50.62	50.62	50.57	40
1732577700	50.63	0.07	0.13	50.61	50.63	50.61	2
1732318500	50.565	0.03	0.07	50.565	50.565	50.565	16
1732232100	50.53	-0.04	-0.07	50.53	50.53	50.53	81
1732145700	50.565	0.02	0.03	50.58	50.58	50.565	98
1732059300	50.55	0.03	0.06	50.59	50.59	50.55	114
1731972900	50.52	-0.04	-0.08	50.57	50.57	50.52	117
1731713700	50.56	0.12	0.24	50.45	50.56	50.45	190
1731627300	50.44	-0.01	-0.02	50.45	50.45	50.44	81
1731540900	50.45	-0.01	-0.02	50.45	50.54	50.45	371
1731454500	50.46	-0.01	-0.02	50.46	50.46	50.46	194
1731368100	50.47	-0.01	-0.01	50.52	50.52	50.47	80
1731108900	50.475	-0.05	-0.09	50.475	50.475	50.475	46
1731022500	50.52	0.1	0.19	50.54	50.54	50.52	99
1730936100	50.425	-0.07	-0.13	50.35	50.425	50.35	126
1730849700	50.49	0.05	0.11	50.49	50.49	50.4899	313
1730763300	50.435	0.03	0.05	50.39	50.435	50.39	97
1730500500	50.41	-0.04	-0.08	50.37	50.479	50.37	1011
1730414100	50.45	0.06	0.12	50.4	50.49	50.39	773
1730327700	50.39	-0.27	-0.53	50.44	50.44	50.39	85
1730241300	50.66	0.12	0.24	50.54	50.66	50.54	407
1730154900	50.54	-0.04	-0.08	50.54	50.6499	50.54	481
1729895700	50.58	-0.04	-0.08	50.54	50.58	50.54	308
1729809300	50.62	0.12	0.24	50.62	50.62	50.52	342
1729722900	50.5	-0.06	-0.11	50.51	50.5541	50.5	638
1729636500	50.555	-0.05	-0.09	50.555	50.555	50.555	22
1729550100	50.6	-0.01	-0.02	50.61	50.61	50.5	520
1729290900	50.61	0.13	0.26	50.5	50.61	50.5	107
1729204500	50.48	-0.05	-0.10	50.51	50.58	50.48	209

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity Low Duration Bond ETF (FLDB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity Low Duration Bond ETF (FLDB) Historical

Fidelity Low Duration Bond ETF (FLDB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free