Fidelity Low Duration Bond ETF Historical Data - FLDB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.77	-1.4998052201	51.34	51.34	50.46	74	50.49929054	SP
4	-0.02	-0.0395335046452	50.59	51.34	50.34	61	50.45588184	SP
12	0.11	0.21799445105	50.46	51.34	50.26	106	50.44238066	SP
26	0.045	0.0890648193963	50.525	51.34	50.26	372	50.50631326	SP
52	0.5	0.99860195726	50.07	51.34	49.9801	15115	50.11752827	SP
156	0.5	0.99860195726	50.07	51.34	49.9801	15115	50.11752827	SP
260	0.5	0.99860195726	50.07	51.34	49.9801	15115	50.11752827	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740180900	50.53	0.04	0.08	50.5	50.53	50.49	105
1740094500	50.49	0.01	0.02	50.56	50.56	50.49	122
1740008100	50.48	0.02	0.04	50.55	50.55	50.48	31
1739921700	50.46	-0.01	-0.02	51.34	51.34	50.46	38
1739576100	50.47	0.03	0.06	50.56	50.56	50.47	32
1739489700	50.44	0.04	0.08	50.44	50.44	50.44	41
1739403300	50.4	-0.01	-0.02	50.47	50.47	50.4	57
1739316900	50.41	0	0.00	50.41	50.41	50.41	52
1739230500	50.41	0	0.00	50.51	50.51	50.41	67
1738971300	50.41	0.01	0.02	50.51	50.51	50.41	28
1738884900	50.4	-0.01	-0.02	50.34	50.4	50.34	67
1738798500	50.41	0.02	0.04	50.41	50.41	50.41	31
1738712100	50.39	0.02	0.03	50.48	50.48	50.39	33
1738625700	50.375	-0.04	-0.07	50.375	50.375	50.375	40
1738366500	50.41	0.05	0.11	50.48	50.48	50.41	108
1738280100	50.355	-0.18	-0.36	50.355	50.355	50.355	64
1738193700	50.535	-0.01	-0.01	50.49	50.535	50.49	100
1738107300	50.54	0	0.00	50.54	50.54	50.54	0
1738020900	50.54	0.02	0.04	50.59	50.59	50.54	135
1737761700	50.52	0.04	0.08	50.52	50.52	50.52	43
1737675300	50.48	0	0.00	50.48	50.48	50.48	0
1737588900	50.48	0.03	0.06	50.475	50.53	50.475	490
1737502500	50.45	-0.02	-0.04	50.45	50.45	50.45	35
1737156900	50.47	0.01	0.02	50.46	50.47	50.46	106
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity Low Duration Bond ETF (FLDB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity Low Duration Bond ETF (FLDB) Historical

Fidelity Low Duration Bond ETF (FLDB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free