Dark

FLDB
Fidelity Low Duration Bond ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 1:08:53 PM EDT

50.36USD+0.179%(+0.09)16,176

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.3200	50.5000	50.2700	50.3400	+0.139%	16,176	0.000%
2026-08-06	50.2400	50.3200	50.1900	50.2700	+0.040%	7,858	+0.139%
2026-08-05	50.2301	50.3300	50.2301	50.2500	-0.040%	2,072	+0.179%
2026-08-04	50.2900	50.3400	50.2400	50.2700	-0.040%	2,093	+0.139%
2026-08-03	50.3800	50.3800	50.2500	50.2900	+0.060%	8,535	+0.099%
2026-07-31	50.2000	50.3100	50.2000	50.2600	+0.020%	11,125	+0.159%
2026-07-30	50.3700	50.3700	50.2000	50.2500	-0.317%	8,386	+0.179%
2026-07-29	50.4600	50.4600	50.3900	50.4100	+0.010%	5,977	-0.139%
2026-07-28	50.3300	50.4300	50.3200	50.4050	+0.060%	74,754	-0.129%
2026-07-27	50.3200	50.4200	50.3200	50.3750	+0.020%	7,621	-0.069%
2026-07-24	50.3650	50.3800	50.3200	50.3650	+0.070%	1,782	-0.050%
2026-07-23	50.3700	50.3700	50.2800	50.3300	-0.020%	2,980	+0.020%
2026-07-22	50.4000	50.4000	50.2800	50.3400	-0.040%	6,321	0.000%
2026-07-21	50.2900	50.4000	50.2900	50.3600	+0.030%	9,537	-0.040%
2026-07-20	50.3550	50.3999	50.2900	50.3450	-0.030%	6,693	-0.010%
2026-07-17	50.3700	50.4100	50.3100	50.3600	-0.020%	4,678	-0.040%
2026-07-16	50.3630	50.3800	50.3400	50.3700	+0.040%	2,312	-0.060%
2026-07-15	50.3200	50.4000	50.2900	50.3500	+0.060%	4,584	-0.020%
2026-07-14	50.3900	50.3900	50.2700	50.3200	+0.116%	14,465	+0.040%
2026-07-13	50.3400	50.3400	50.2400	50.2616	-0.106%	2,568	+0.156%
2026-07-10	50.3099	50.3348	50.2601	50.3150	-0.030%	1,704	+0.050%
2026-07-09	50.3200	50.3600	50.3200	50.3300	+0.080%	6,131	+0.020%
2026-07-08	50.2800	50.3396	50.2100	50.2900	+0.020%	9,247	+0.099%
2026-07-07	50.3400	50.3500	50.2800	50.2800	-0.040%	2,244	+0.119%
2026-07-06	50.3300	50.3400	50.2400	50.3000	+0.040%	5,075	+0.080%
2026-07-02	50.2700	50.3200	50.2301	50.2800	+0.060%	5,265	+0.119%
2026-07-01	50.3000	50.3100	50.2000	50.2500	+0.020%	12,080	+0.179%
2026-06-30	50.2500	50.3000	50.2000	50.2400	0.000%	12,242	+0.199%
2026-06-29	50.1500	50.2900	50.1500	50.2400	-0.367%	2,009	+0.199%
2026-06-26	50.4500	50.4600	50.4250	50.4250	+0.050%	793	-0.169%
2026-06-25	50.4050	50.4458	50.4000	50.4000	0.000%	783	-0.119%
2026-06-24	50.4200	50.4499	50.3500	50.4000	+0.060%	9,371	-0.119%
2026-06-23	50.4100	50.4100	50.3650	50.3700	+0.040%	4,612	-0.060%
2026-06-22	50.3400	50.3900	50.3400	50.3500	-0.040%	1,195	-0.020%
2026-06-18	50.3700	50.3900	50.3700	50.3700	+0.070%	1,246	-0.060%
2026-06-17	50.3400	50.3400	50.3350	50.3350	-0.089%	734	+0.010%
2026-06-16	50.3650	50.4100	50.3301	50.3800	+0.030%	2,933	-0.079%
2026-06-15	50.3700	50.4100	50.3200	50.3650	+0.050%	5,617	-0.050%
2026-06-12	50.3000	50.4000	50.3000	50.3400	-0.089%	1,799	0.000%
2026-06-11	50.3000	50.4000	50.2800	50.3850	+0.199%	4,106	-0.089%
2026-06-10	50.4100	50.4100	50.2850	50.2850	-0.050%	12,273	+0.109%
2026-06-09	50.2200	50.3100	50.2200	50.3100	-0.020%	5,578	+0.060%
2026-06-08	50.5000	50.5000	50.2700	50.3200	+0.080%	13,390	+0.040%
2026-06-05	50.2400	50.3287	50.2300	50.2800	+0.030%	3,563	+0.119%
2026-06-04	50.2300	50.3300	50.2100	50.2650	+0.080%	8,780	+0.149%
2026-06-03	50.2401	50.3500	50.2200	50.2250	-0.129%	6,621	+0.229%
2026-06-02	50.2500	50.3499	50.2500	50.2900	0.000%	722	+0.099%
2026-06-01	50.3200	50.3364	50.2300	50.2900	0.000%	12,071	+0.099%
2026-05-29	50.2900	50.3500	50.2500	50.2900	+0.040%	5,909	+0.099%
2026-05-28	50.3500	50.3500	50.2201	50.2700	-0.277%	9,507	+0.139%
2026-05-27	50.4800	50.4800	50.2600	50.4097	-0.040%	8,010	-0.138%
2026-05-26	50.4900	50.4900	50.3700	50.4300	+0.139%	10,251	-0.178%
2026-05-22	50.4050	50.4100	50.2265	50.3600	-0.040%	11,812	-0.040%
2026-05-21	50.3300	50.4300	50.3200	50.3800	-0.079%	5,421	-0.079%
2026-05-20	50.3200	50.4250	50.3200	50.4200	+0.139%	3,681	-0.159%
2026-05-19	50.3650	50.4100	50.3100	50.3500	-0.010%	12,779	-0.020%
2026-05-18	50.3200	50.3749	50.2500	50.3550	+0.046%	4,829	-0.030%
2026-05-15	50.3550	50.4000	50.3100	50.3319	-0.006%	6,840	+0.016%
2026-05-14	50.3100	50.3600	50.1801	50.3350	-0.050%	5,287	+0.010%
2026-05-13	50.3500	50.4000	50.3101	50.3600	+0.119%	3,129	-0.040%
2026-05-12	50.3400	50.3400	50.3000	50.3000	-0.079%	3,399	+0.080%
2026-05-11	50.3101	50.4000	50.2900	50.3400	-0.020%	28,606	0.000%
2026-05-08	50.3900	50.4000	50.3000	50.3500	+0.040%	5,453	-0.020%
2026-05-07	50.3650	50.3650	50.2800	50.3300	0.000%	1,694	+0.020%
2026-05-06	50.2600	50.3800	50.2600	50.3300	+0.119%	11,028	+0.020%
2026-05-05	50.3700	50.3700	50.2500	50.2700	-0.040%	6,719	+0.139%
2026-05-04	50.3100	50.3600	50.2400	50.2900	-0.060%	9,703	+0.099%
2026-05-01	50.2700	50.4500	50.2700	50.3200	-0.010%	18,226	+0.040%
2026-04-30	50.2600	50.3481	50.2500	50.3250	+0.109%	3,500	+0.030%
2026-04-29	50.2700	50.2700	50.2700	50.2700	-0.357%	231	+0.139%
2026-04-28	50.5100	50.5100	50.3500	50.4500	-0.020%	7,055	-0.218%
2026-04-27	50.4400	50.4600	50.4100	50.4600	+0.020%	2,480	-0.238%
2026-04-24	50.2900	50.5000	50.2900	50.4500	+0.020%	2,142	-0.218%
2026-04-23	50.4700	50.4900	50.3900	50.4400	+0.020%	2,672	-0.198%
2026-04-22	50.3900	50.4600	50.3300	50.4300	+0.020%	15,493	-0.178%
2026-04-21	50.3710	50.4700	50.3700	50.4200	-0.020%	4,512	-0.159%
2026-04-20	50.3800	50.4700	50.3800	50.4300	-0.020%	3,306	-0.178%
2026-04-17	50.4700	50.4800	50.4208	50.4400	+0.089%	3,176	-0.198%
2026-04-16	50.3950	50.4300	50.3400	50.3950	+0.020%	6,254	-0.109%
2026-04-15	50.3900	50.4300	50.3600	50.3850	-0.010%	5,844	-0.089%
2026-04-14	50.3500	50.4200	50.3300	50.3900	0.000%	3,901	-0.099%
2026-04-13	50.4109	50.4200	50.3500	50.3900	+0.030%	5,603	-0.099%
2026-04-10	50.3500	50.3900	50.3500	50.3750	-0.010%	2,794	-0.069%
2026-04-09	50.4000	50.4083	50.3500	50.3800	+0.060%	1,536	-0.079%
2026-04-08	50.4200	50.4200	50.3000	50.3500	+0.020%	16,427	-0.020%
2026-04-07	50.2700	50.4281	50.2600	50.3400	+0.099%	10,625	0.000%
2026-04-06	50.3590	50.3590	50.2500	50.2900	-0.060%	3,726	+0.099%
2026-04-02	50.3589	50.3700	50.2700	50.3200	-0.020%	7,179	+0.040%
2026-04-01	50.3200	50.3300	50.2700	50.3300	+0.022%	9,035	+0.020%
2026-03-31	50.2950	50.3600	50.2950	50.3187	+0.057%	1,842	+0.042%
2026-03-30	50.4400	50.4400	50.2300	50.2900	-0.238%	14,693	+0.099%
2026-03-27	50.4050	50.4400	50.3600	50.4100	-0.020%	9,355	-0.139%
2026-03-26	50.3750	50.4990	50.3731	50.4200	-0.059%	11,821	-0.159%
2026-03-25	50.4600	50.5400	50.4500	50.4500	+0.159%	14,614	-0.218%
2026-03-24	50.3600	50.4270	50.2800	50.3700	-0.040%	9,724	-0.060%
2026-03-23	50.4400	50.4400	50.3400	50.3900	+0.089%	5,352	-0.099%
2026-03-20	50.3700	50.3700	50.3200	50.3450	-0.050%	3,676	-0.010%
2026-03-19	50.3800	50.3800	50.3600	50.3700	-0.040%	3,269	-0.060%
2026-03-18	50.3500	50.3950	50.3500	50.3900	-0.030%	1,464	-0.099%
2026-03-17	50.3600	50.4400	50.3600	50.4050	0.000%	4,565	-0.129%
2026-03-16	50.4400	50.4400	50.3595	50.4050	+0.040%	2,443	-0.129%
2026-03-13	50.4000	50.4200	50.3400	50.3850	+0.040%	1,816	-0.089%
2026-03-12	50.3900	50.3900	50.3650	50.3650	-0.040%	867	-0.050%
2026-03-11	50.4300	50.4400	50.3400	50.3850	-0.060%	8,651	-0.089%
2026-03-10	50.7500	50.7500	50.3700	50.4150	+0.089%	2,436	-0.149%
2026-03-09	50.4000	50.4001	50.3500	50.3700	-0.020%	4,835	-0.060%
2026-03-06	50.3500	50.4599	50.3500	50.3800	-0.030%	834	-0.079%
2026-03-05	50.3900	50.4500	50.3600	50.3950	+0.020%	6,049	-0.109%
2026-03-04	50.3850	50.4425	50.3530	50.3850	+0.010%	8,190	-0.089%
2026-03-03	50.3850	50.4399	50.3800	50.3800	-0.040%	2,000	-0.079%
2026-03-02	50.3400	50.4300	50.3400	50.4000	-0.050%	4,300	-0.119%
2026-02-27	50.3700	50.4500	50.2500	50.4250	+0.050%	7,617	-0.169%
2026-02-26	50.4112	50.4495	50.3600	50.4000	-0.297%	12,361	-0.119%
2026-02-25	50.5800	50.5800	50.4800	50.5500	+0.010%	3,502	-0.415%
2026-02-24	50.5650	50.5800	50.5350	50.5450	0.000%	2,139	-0.406%
2026-02-23	50.5600	50.5800	50.3900	50.5450	+0.010%	10,537	-0.406%
2026-02-20	50.5500	50.5800	50.5350	50.5400	-0.040%	13,076	-0.396%
2026-02-19	50.5200	50.5700	50.5200	50.5600	+0.087%	9,902	-0.435%
2026-02-18	50.5400	50.5600	50.5150	50.5159	-0.008%	18,343	-0.348%
2026-02-17	50.5400	50.5400	50.5200	50.5200	-0.006%	789	-0.356%
2026-02-13	50.4700	50.5599	50.4601	50.5229	+0.095%	2,417	-0.362%
2026-02-12	50.4100	50.5200	50.4100	50.4750	-0.010%	5,300	-0.267%
2026-02-11	50.4800	50.5100	50.4500	50.4800	-0.025%	11,069	-0.277%
2026-02-10	50.5600	50.5600	50.4500	50.4927	+0.015%	10,721	-0.302%
2026-02-09	50.5100	50.5100	50.4600	50.4850	+0.030%	140,662	-0.287%
2026-02-06	50.4850	50.5099	50.4600	50.4700	0.000%	5,507	-0.258%
2026-02-05	50.4560	50.5000	50.4560	50.4700	+0.069%	9,442	-0.258%
2026-02-04	50.4500	50.4500	50.4001	50.4350	-0.030%	2,618	-0.188%
2026-02-03	50.4350	50.4800	50.4300	50.4500	+0.079%	11,402	-0.218%
2026-02-02	50.3700	50.4600	50.3700	50.4100	0.000%	3,307	-0.139%
2026-01-30	50.4300	50.4700	50.4072	50.4100	+0.040%	5,018	-0.139%
2026-01-29	50.4200	50.4300	50.3401	50.3900	-0.254%	1,547	-0.099%
2026-01-28	50.5600	50.5600	50.4700	50.5182	-0.004%	921	-0.353%
2026-01-27	50.5600	50.5700	50.4701	50.5200	-0.040%	7,506	-0.356%
2026-01-26	50.5500	50.5700	50.5000	50.5400	+0.030%	14,799	-0.396%
2026-01-23	50.4600	50.5500	50.4600	50.5250	+0.099%	4,548	-0.366%
2026-01-22	50.4800	50.5300	50.4301	50.4750	-0.030%	11,891	-0.267%
2026-01-21	50.4695	50.5300	50.4695	50.4900	+0.040%	3,433	-0.297%
2026-01-20	50.5200	50.5200	50.4660	50.4700	+0.010%	7,115	-0.258%
2026-01-16	50.5000	50.5000	50.4500	50.4650	+0.040%	2,663	-0.248%
2026-01-15	50.4900	50.4900	50.4450	50.4450	-0.020%	3,545	-0.208%
2026-01-14	50.4800	50.4966	50.4538	50.4550	+0.010%	3,466	-0.228%
2026-01-13	50.4500	50.4800	50.4100	50.4500	-0.011%	3,468	-0.218%
2026-01-12	50.5500	50.5500	50.4057	50.4558	+0.002%	8,179	-0.230%
2026-01-09	50.5700	50.5700	50.4260	50.4548	+0.029%	11,616	-0.228%
2026-01-08	50.4500	50.4700	50.3700	50.4400	+0.060%	4,065	-0.198%
2026-01-07	50.3700	50.4600	50.3600	50.4100	0.000%	2,523	-0.139%
2026-01-06	50.3800	50.4600	50.3600	50.4100	-0.030%	8,554	-0.139%
2026-01-05	50.5000	50.5000	50.4000	50.4250	0.000%	3,882	-0.169%
2026-01-02	50.5800	50.5800	50.4000	50.4250	+0.069%	18,895	-0.169%
2025-12-31	50.3800	50.4000	50.3725	50.3900	+0.040%	2,527	-0.099%
2025-12-30	50.4000	50.4200	50.3200	50.3700	-0.484%	16,338	-0.060%
2025-12-29	50.5700	50.6500	50.5700	50.6150	+0.089%	3,132	-0.543%
2025-12-26	50.5500	50.6400	50.5500	50.5700	+0.049%	2,387	-0.455%
2025-12-24	50.5425	50.6100	50.4600	50.5450	-0.065%	6,569	-0.406%
2025-12-23	50.5444	50.6100	50.5444	50.5781	-0.024%	5,694	-0.471%
2025-12-22	50.5700	50.6000	50.5102	50.5900	+0.148%	5,677	-0.494%
2025-12-19	50.5102	50.5900	50.5100	50.5150	-0.109%	8,271	-0.346%
2025-12-18	50.5700	50.5899	50.5298	50.5700	+0.040%	2,821	-0.455%
2025-12-17	50.5700	50.5800	50.5200	50.5500	+0.049%	4,503	-0.415%
2025-12-16	50.5500	50.5700	50.4800	50.5250	+0.020%	6,059	-0.366%
2025-12-15	50.5700	50.5800	50.4800	50.5150	-0.040%	7,053	-0.346%
2025-12-12	50.5010	50.5497	50.5010	50.5350	+0.049%	4,066	-0.386%
2025-12-11	50.5010	50.5300	50.4801	50.5100	+0.010%	3,507	-0.337%
2025-12-10	50.4707	50.5300	50.4707	50.5050	+0.030%	3,699	-0.327%
2025-12-09	50.5000	50.5000	50.4900	50.4900	+0.059%	2,518	-0.297%
2025-12-08	50.5000	50.5499	50.4550	50.4600	+0.020%	8,184	-0.238%
2025-12-05	50.4400	50.5100	50.4230	50.4500	-0.119%	8,895	-0.218%
2025-12-04	50.5002	50.5600	50.4600	50.5100	-0.099%	4,349	-0.337%
2025-12-03	50.5200	50.5900	50.4890	50.5600	+0.119%	7,930	-0.435%
2025-12-02	50.4200	50.5700	50.4200	50.5000	+0.010%	2,168	-0.317%
2025-12-01	50.5400	50.5800	50.4200	50.4950	-0.020%	3,817	-0.307%
2025-11-28	50.4800	50.5050	50.4300	50.5050	-0.079%	2,460	-0.327%
2025-11-26	50.5700	50.6000	50.4800	50.5450	-0.306%	28,028	-0.406%
2025-11-25	50.5600	50.7300	50.5600	50.7000	+0.099%	6,381	-0.710%
2025-11-24	50.5600	50.7200	50.5600	50.6500	-0.020%	11,151	-0.612%
2025-11-21	50.7100	50.7100	50.5700	50.6600	+0.050%	14,267	-0.632%
2025-11-20	50.6700	50.6960	50.6349	50.6349	-0.059%	18,536	-0.582%
2025-11-19	50.6600	50.6900	50.5400	50.6650	+0.109%	14,664	-0.641%
2025-11-18	50.6600	50.6700	50.5625	50.6100	-0.109%	5,347	-0.533%
2025-11-17	50.9300	50.9300	50.5460	50.6650	+0.148%	4,349	-0.641%
2025-11-14	50.5863	50.6200	50.5800	50.5900	-0.059%	1,848	-0.494%
2025-11-13	50.5600	50.6300	50.5250	50.6200	+0.109%	2,489	-0.553%
2025-11-12	50.5810	50.5810	50.5650	50.5650	-0.010%	585	-0.445%
2025-11-11	50.5600	50.6000	50.5600	50.5700	-0.030%	848	-0.455%
2025-11-10	50.4700	50.6700	50.4700	50.5850	+0.020%	16,223	-0.484%
2025-11-07	50.5300	50.6100	50.5220	50.5750	+0.089%	2,395	-0.465%
2025-11-06	50.6100	50.6100	50.5300	50.5300	-0.059%	1,069	-0.376%
2025-11-05	50.5700	50.5700	50.4900	50.5600	+0.040%	1,577	-0.435%
2025-11-04	50.5080	50.5800	50.5080	50.5400	+0.079%	5,852	-0.396%
2025-11-03	50.5900	50.5900	50.4760	50.5000	-0.049%	9,100	-0.317%
2025-10-31	50.4200	50.5700	50.4200	50.5250	+0.079%	4,696	-0.366%
2025-10-30	50.5400	50.5900	50.4700	50.4850	-0.316%	5,380	-0.287%
2025-10-29	50.7400	50.7900	50.5900	50.6450	-0.168%	5,684	-0.602%
2025-10-28	50.7300	50.9000	50.6600	50.7300	+0.079%	4,277	-0.769%
2025-10-27	50.7300	50.8800	50.6900	50.6900	+0.039%	5,501	-0.690%
2025-10-24	50.8200	50.8200	50.6400	50.6700	-0.020%	4,297	-0.651%
2025-10-23	50.7100	50.7500	50.6400	50.6800	0.000%	12,768	-0.671%
2025-10-22	50.7200	50.7200	50.6400	50.6800	+0.099%	2,470	-0.671%
2025-10-21	50.6060	50.7100	50.5501	50.6300	-0.089%	4,862	-0.573%
2025-10-20	50.5400	50.6984	50.5400	50.6750	-0.030%	2,351	-0.661%
2025-10-17	50.5300	50.8000	50.5200	50.6900	+0.128%	14,282	-0.690%
2025-10-16	50.6690	50.7000	50.6250	50.6250	+0.059%	6,149	-0.563%
2025-10-15	50.6600	50.6600	50.5949	50.5949	-0.158%	1,004	-0.504%
2025-10-14	50.6530	50.6900	50.6400	50.6750	+0.089%	2,470	-0.661%
2025-10-13	50.5100	50.6600	50.5100	50.6300	-0.059%	2,380	-0.573%
2025-10-10	50.6800	50.8200	50.6600	50.6600	+0.126%	8,571	-0.632%
2025-10-09	50.6200	50.6400	50.5900	50.5962	-0.047%	3,976	-0.506%
2025-10-08	50.5000	50.6500	50.5000	50.6200	+0.020%	6,267	-0.553%
2025-10-07	50.6017	50.6600	50.5300	50.6100	+0.040%	3,471	-0.533%
2025-10-06	50.6300	50.6500	50.5900	50.5900	-0.010%	4,722	-0.494%
2025-10-03	50.6000	50.6200	50.5700	50.5950	0.000%	5,347	-0.504%
2025-10-02	50.6082	50.6100	50.5850	50.5950	+0.069%	2,934	-0.504%
2025-10-01	50.5570	50.6100	50.5570	50.5600	+0.041%	6,389	-0.435%
2025-09-30	50.5900	50.6000	50.5000	50.5391	+0.028%	8,067	-0.394%
2025-09-29	50.5800	50.5800	50.5250	50.5250	-0.384%	3,536	-0.366%
2025-09-26	50.8800	50.8800	50.6747	50.7200	+0.059%	15,442	-0.749%
2025-09-25	50.6900	50.7100	50.6450	50.6900	+0.039%	3,174	-0.690%
2025-09-24	50.7060	50.7200	50.6200	50.6700	-0.049%	3,333	-0.651%
2025-09-23	50.7200	50.7200	50.6670	50.6950	+0.049%	1,308	-0.700%
2025-09-22	50.7200	50.7200	50.6700	50.6700	0.000%	3,851	-0.651%
2025-09-19	50.7000	50.7190	50.6100	50.6700	+0.039%	5,930	-0.651%
2025-09-18	50.6900	50.7000	50.6350	50.6500	-0.020%	4,661	-0.612%
2025-09-17	50.6900	50.7300	50.5900	50.6600	-0.009%	6,957	-0.632%
2025-09-16	50.6300	50.6900	50.6295	50.6647	+0.078%	3,359	-0.641%
2025-09-15	50.6300	50.6800	50.5800	50.6250	+0.030%	1,908	-0.563%
2025-09-12	50.6200	50.6600	50.6100	50.6100	+0.020%	2,271	-0.533%
2025-09-11	50.6600	50.6600	50.6000	50.6000	-0.059%	2,349	-0.514%
2025-09-10	50.6500	50.6500	50.6000	50.6300	+0.059%	2,615	-0.573%
2025-09-09	50.6000	50.6600	50.5400	50.6000	-0.049%	5,696	-0.514%
2025-09-08	50.5402	50.6500	50.5400	50.6250	+0.049%	5,456	-0.563%
2025-09-05	50.6300	50.6400	50.5650	50.6000	+0.099%	2,119	-0.514%
2025-09-04	50.5250	50.5500	50.4900	50.5500	+0.010%	1,162	-0.415%
2025-09-03	50.5800	50.5800	50.5450	50.5450	+0.069%	858	-0.406%
2025-09-02	50.5700	50.5700	50.4500	50.5100	+0.020%	2,603	-0.337%
2025-08-29	50.4951	50.5500	50.4951	50.5000	+0.010%	1,125	-0.317%
2025-08-28	50.5300	50.5300	50.4900	50.4950	-0.326%	2,385	-0.307%
2025-08-27	50.6600	50.6600	50.6600	50.6600	+0.020%	470	-0.632%
2025-08-26	50.6800	50.7000	50.6000	50.6500	+0.040%	3,174	-0.612%
2025-08-25	50.5800	50.6800	50.5800	50.6300	0.000%	1,343	-0.573%
2025-08-22	50.5800	50.6800	50.5800	50.6300	+0.030%	2,523	-0.573%
2025-08-21	50.5400	50.6200	50.5201	50.6150	+0.039%	5,407	-0.543%
2025-08-20	50.6200	50.6200	50.5501	50.5953	+0.020%	2,533	-0.505%
2025-08-19	50.5800	50.6190	50.5800	50.5850	+0.030%	845	-0.484%
2025-08-18	50.6200	50.6200	50.5300	50.5700	-0.010%	2,184	-0.455%
2025-08-15	50.6100	50.6300	50.5750	50.5750	+0.020%	804	-0.465%
2025-08-14	50.6100	50.6100	50.5650	50.5650	-0.030%	457	-0.445%
2025-08-13	50.5830	50.6300	50.5800	50.5800	-0.010%	981	-0.474%
2025-08-12	50.4901	50.6100	50.4901	50.5850	+0.009%	1,611	-0.484%
2025-08-11	50.5900	50.6000	50.5450	50.5805	+0.041%	3,843	-0.475%
2025-08-08	50.4800	50.5597	50.4800	50.5597	+0.019%	2,894	-0.435%
2025-08-07	50.5455	50.5800	50.5200	50.5500	-0.039%	3,681	-0.415%
2025-08-06	50.5700	50.5900	50.5500	50.5698	+0.089%	4,948	-0.454%
2025-08-05	50.6000	50.6000	50.5250	50.5250	0.000%	1,845	-0.366%
2025-08-04	50.5700	50.5800	50.4800	50.5250	-0.010%	5,835	-0.366%
2025-08-01	50.5250	50.5600	50.5250	50.5300	+0.149%	548	-0.376%
2025-07-31	50.4800	50.4900	50.4500	50.4550	0.000%	689	-0.228%
2025-07-30	50.4700	50.4800	50.4450	50.4550	-0.326%	1,818	-0.228%
2025-07-29	50.6700	50.6700	50.6200	50.6200	-0.010%	488	-0.553%
2025-07-28	50.5900	50.6700	50.5800	50.6250	+0.109%	2,335	-0.563%
2025-07-25	50.5643	50.6000	50.5400	50.5700	+0.020%	4,057	-0.455%
2025-07-24	50.5550	50.6000	50.5200	50.5600	-0.030%	3,066	-0.435%
2025-07-23	50.5479	50.5800	50.5479	50.5750	+0.049%	558	-0.465%
2025-07-22	50.5000	50.5800	50.5000	50.5500	0.000%	3,597	-0.415%
2025-07-21	50.5900	50.6000	50.5200	50.5500	+0.020%	2,335	-0.415%
2025-07-18	50.5600	50.5800	50.5400	50.5400	-0.040%	670	-0.396%
2025-07-17	50.5605	50.5700	50.5593	50.5600	+0.059%	1,123	-0.435%
2025-07-16	50.5500	50.5600	50.5300	50.5300	-0.020%	595	-0.376%
2025-07-15	50.5400	50.5500	50.5250	50.5400	+0.079%	1,850	-0.396%
2025-07-14	50.4600	50.5400	50.4600	50.5000	-0.040%	643	-0.317%
2025-07-11	50.5500	50.5500	50.4400	50.5200	-0.079%	2,656	-0.356%
2025-07-10	50.4900	50.6000	50.4900	50.5600	+0.139%	15,677	-0.435%
2025-07-09	50.5300	50.5300	50.4200	50.4900	+0.089%	4,199	-0.297%
2025-07-08	50.4200	50.4452	50.4200	50.4452	-0.029%	2,511	-0.209%
2025-07-07	50.4700	50.4800	50.4300	50.4600	-0.020%	16,898	-0.238%
2025-07-03	50.4600	50.4700	50.3800	50.4700	+0.020%	4,383	-0.258%
2025-07-02	50.4600	50.4700	50.4400	50.4600	+0.030%	5,595	-0.238%
2025-07-01	50.4700	50.4700	50.4350	50.4450	-0.010%	3,545	-0.208%
2025-06-30	50.4700	50.4700	50.4000	50.4500	-0.040%	5,563	-0.218%
2025-06-27	50.4300	50.4700	50.4200	50.4700	-0.336%	4,038	-0.258%
2025-06-26	50.6100	50.6400	50.5000	50.6400	+0.089%	14,202	-0.592%
2025-06-25	50.5900	50.6500	50.5450	50.5950	+0.030%	2,769	-0.504%
2025-06-24	50.5800	50.6200	50.5532	50.5800	+0.059%	2,799	-0.474%
2025-06-23	50.4800	50.6200	50.4800	50.5500	-0.020%	4,295	-0.415%
2025-06-20	50.6100	50.6100	50.4500	50.5600	+0.089%	2,110	-0.435%
2025-06-18	50.5500	50.5800	50.5150	50.5150	+0.020%	15,491	-0.346%
2025-06-17	50.5000	50.5700	50.4885	50.5050	-0.040%	3,852	-0.327%
2025-06-16	50.5300	50.5700	50.5000	50.5250	0.000%	3,459	-0.366%
2025-06-13	50.5300	50.5400	50.5000	50.5250	-0.006%	3,649	-0.366%
2025-06-12	50.5300	50.5600	50.5000	50.5278	+0.013%	16,403	-0.372%
2025-06-11	50.5000	50.5400	50.4876	50.5213	+0.082%	3,650	-0.359%
2025-06-10	50.4650	50.5600	50.4650	50.4800	-0.059%	9,915	-0.277%
2025-06-09	50.6300	50.6300	50.4300	50.5100	-0.040%	9,031	-0.337%
2025-06-06	50.4300	50.5300	50.4000	50.5300	+0.119%	21,312	-0.376%
2025-06-05	50.3850	50.5700	50.3850	50.4700	+0.089%	29,931	-0.258%
2025-06-04	50.5400	50.5400	50.3600	50.4250	+0.069%	3,049	-0.169%
2025-06-03	50.5500	50.5500	50.3400	50.3900	+0.119%	3,388	-0.099%
2025-06-02	50.4100	50.4100	50.3300	50.3300	-0.060%	564	+0.020%
2025-05-30	50.3220	50.4000	50.2900	50.3600	+0.010%	2,662	-0.040%
2025-05-29	50.4400	50.4400	50.3100	50.3550	-0.376%	1,058	-0.030%
2025-05-28	50.5000	50.5800	50.5000	50.5450	-0.037%	2,528	-0.406%
2025-05-27	50.5600	50.6000	50.5200	50.5639	+0.127%	4,784	-0.443%
2025-05-23	50.5000	50.5000	50.5000	50.5000	0.000%	24	-0.317%
2025-05-22	50.5800	50.5800	50.4400	50.5000	-0.020%	2,830	-0.317%
2025-05-21	50.5040	50.5100	50.5040	50.5100	+0.059%	670	-0.337%
2025-05-20	50.5100	50.5300	50.4800	50.4800	+0.020%	735	-0.277%
2025-05-19	50.5000	50.5200	50.4560	50.4700	-0.010%	1,925	-0.258%
2025-05-16	50.6100	50.6100	50.4100	50.4752	+0.040%	3,417	-0.268%
2025-05-15	50.5300	50.5300	50.4400	50.4550	+0.069%	1,357	-0.228%
2025-05-14	50.4050	50.4700	50.4050	50.4200	-0.020%	1,603	-0.159%
2025-05-13	50.5100	50.5100	50.3700	50.4300	+0.079%	4,673	-0.178%
2025-05-12	50.4300	50.4300	50.3868	50.3900	-0.089%	1,173	-0.099%
2025-05-09	50.4330	50.4600	50.4276	50.4350	+0.040%	1,760	-0.188%
2025-05-08	50.4554	50.4700	50.4150	50.4150	-0.059%	2,918	-0.149%
2025-05-07	50.4500	50.4500	50.4450	50.4450	0.000%	324	-0.208%
2025-05-06	50.4300	50.4500	50.3900	50.4450	+0.119%	12,263	-0.208%
2025-05-05	50.4300	50.4390	50.3100	50.3850	+0.040%	4,209	-0.089%
2025-05-02	50.3900	50.4100	50.3100	50.3650	+0.010%	2,884	-0.050%
2025-05-01	50.3100	50.4200	50.3100	50.3600	-0.040%	3,430	-0.040%
2025-04-30	50.3827	50.4290	50.3800	50.3800	-0.040%	643	-0.079%
2025-04-29	50.4600	50.4600	50.3573	50.4000	-0.345%	25,704	-0.119%
2025-04-28	50.5000	50.6500	50.5000	50.5747	+0.108%	1,691	-0.464%
2025-04-25	50.5050	50.5600	50.5050	50.5200	+0.159%	584	-0.356%
2025-04-24	50.2500	50.5800	50.2400	50.4400	-0.050%	11,996	-0.198%
2025-04-23	50.5700	50.5700	50.4650	50.4650	-0.079%	1,028	-0.248%
2025-04-22	50.4990	50.5486	50.4990	50.5050	+0.040%	1,551	-0.327%
2025-04-21	50.4900	50.5380	50.4850	50.4850	+0.308%	929	-0.287%
2025-04-17	50.5300	50.5300	50.3300	50.3300	-0.060%	855	+0.020%
2025-04-16	50.4500	50.4690	50.3600	50.3600	-0.129%	534	-0.040%
2025-04-15	50.4400	50.4400	50.4000	50.4250	+0.082%	1,026	-0.169%
2025-04-14	50.4100	50.5400	50.3210	50.3838	+0.077%	3,960	-0.087%
2025-04-11	50.4500	50.4500	50.3360	50.3450	-0.218%	1,018	-0.010%
2025-04-10	50.4600	50.4620	50.4500	50.4550	-0.042%	1,318	-0.228%
2025-04-09	50.3608	50.6000	50.3010	50.4760	+0.141%	5,637	-0.269%
2025-04-08	50.5200	50.5200	50.4000	50.4050	0.000%	847	-0.129%
2025-04-07	50.5400	50.5600	50.2510	50.4050	-0.247%	5,536	-0.129%
2025-04-04	50.5000	50.5300	50.4900	50.5300	+0.178%	2,567	-0.376%
2025-04-03	50.5200	50.5400	50.2900	50.4400	+0.089%	2,298	-0.198%
2025-04-02	50.4100	50.4100	50.3500	50.3950	-0.010%	678	-0.109%
2025-04-01	50.3900	50.4000	50.3500	50.4000	+0.179%	437	-0.119%
2025-03-31	50.1900	50.4100	50.1900	50.3100	-0.178%	2,340	+0.060%
2025-03-28	50.3740	50.4300	50.3740	50.3996	-0.367%	501	-0.118%
2025-03-27	50.5600	50.5850	50.5600	50.5850	+0.059%	1,205	-0.484%
2025-03-26	50.5600	50.5600	50.5550	50.5550	+0.040%	762	-0.425%
2025-03-25	50.5000	50.5350	50.5000	50.5350	+0.049%	120	-0.386%
2025-03-24	50.4700	50.5100	50.4700	50.5100	+0.079%	134	-0.337%
2025-03-21	50.4700	50.4700	50.4700	50.4700	-0.079%	146	-0.258%
2025-03-20	50.4600	50.5100	50.4600	50.5100	+0.030%	164	-0.337%
2025-03-19	50.4200	50.4950	50.4200	50.4950	+0.030%	135	-0.307%
2025-03-18	50.5000	50.5000	50.4300	50.4800	0.000%	591	-0.277%
2025-03-17	50.5000	50.5000	50.4300	50.4800	+0.040%	695	-0.277%
2025-03-14	50.4700	50.4700	50.4600	50.4600	-0.010%	1,091	-0.238%
2025-03-13	50.5300	50.5300	50.3900	50.4650	+0.189%	308	-0.248%
2025-03-12	50.3700	50.3700	50.3700	50.3700	-0.188%	146	-0.060%
2025-03-11	50.5700	50.5700	50.3900	50.4650	-0.139%	498	-0.248%
2025-03-10	50.5350	50.5350	50.5350	50.5350	+0.168%	146	-0.386%
2025-03-07	50.4890	50.4890	50.4100	50.4500	+0.040%	367	-0.218%
2025-03-06	50.3400	50.4300	50.3400	50.4300	+0.062%	187	-0.178%
2025-03-05	50.3600	50.3986	50.3600	50.3986	-0.042%	176	-0.116%
2025-03-04	50.4800	50.4800	50.3700	50.4200	0.000%	287	-0.159%
2025-03-03	50.4200	50.4200	50.4200	50.4200	+0.005%	144	-0.159%
2025-02-28	50.3700	50.4174	50.3700	50.4174	+0.094%	177	-0.154%
2025-02-27	50.3200	50.3700	50.3200	50.3700	-0.366%	118	-0.060%
2025-02-26	50.5000	50.5550	50.5000	50.5550	0.000%	120	-0.425%
2025-02-25	50.5100	50.5550	50.5100	50.5550	-0.030%	132	-0.425%
2025-02-24	50.5700	50.5700	50.5600	50.5700	+0.079%	238	-0.455%
2025-02-21	50.4900	50.5300	50.4900	50.5300	+0.079%	105	-0.376%
2025-02-20	50.4900	50.4900	50.4900	50.4900	+0.020%	122	-0.297%
2025-02-19	50.4800	50.4800	50.4800	50.4800	+0.040%	31	-0.277%
2025-02-18	50.4600	50.4600	50.4600	50.4600	-0.020%	58	-0.238%

.dark-mode .yGBn33{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yGBn33{ color: #333333; background-color: white; border: 2px solid #333333; }FLDBFidelity Low Duration Bond ETFstock NASDAQ ETF

FLDB
Fidelity Low Duration Bond ETF
stock NASDAQ ETF