Fidelity Low Duration Bond Factor ETF FLDR
49.87 USD -0.03 (-0.06%)
Regular-session close
49.80 -0.07 -0.15%
After hours · Nov 13, 6:11 PM ET
49.84 Day range 49.91
49.73 52-week range 50.43
- YTD
- -0.72%
- 1 year
- -0.87%
FLDR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.84 | 49.91 | 49.84 | 49.87 | -0.03 | -0.06% | 81,552 |
| Nov 12, 2026 | 49.94 | 49.94 | 49.89 | 49.90 | -0.02 | -0.04% | 166,800 |
| Nov 11, 2026 | 49.93 | 50.01 | 49.92 | 49.92 | 0.00 | 0.00% | 173,700 |
| Nov 10, 2026 | 49.94 | 49.97 | 49.92 | 49.92 | -0.04 | -0.08% | 112,000 |
| Nov 9, 2026 | 49.97 | 50.02 | 49.96 | 49.96 | -0.01 | -0.02% | 132,300 |
| Nov 6, 2026 | 49.86 | 49.99 | 49.86 | 49.97 | +0.03 | +0.06% | 258,500 |
| Nov 5, 2026 | 49.96 | 49.99 | 49.94 | 49.94 | 0.00 | 0.00% | 657,500 |
| Nov 4, 2026 | 49.93 | 49.97 | 49.91 | 49.94 | +0.04 | +0.08% | 127,600 |
| Nov 3, 2026 | 49.91 | 49.96 | 49.90 | 49.90 | -0.03 | -0.06% | 116,400 |
| Nov 2, 2026 | 49.95 | 49.95 | 49.92 | 49.93 | +0.02 | +0.04% | 177,400 |
| Oct 30, 2026 | 49.86 | 49.93 | 49.86 | 49.91 | +0.04 | +0.08% | 166,700 |
| Oct 29, 2026 | 49.88 | 49.93 | 49.87 | 49.87 | -0.15 | -0.30% | 405,900 |
| Oct 28, 2026 | 50.01 | 50.04 | 50.01 | 50.02 | -0.04 | -0.08% | 96,900 |
| Oct 27, 2026 | 50.00 | 50.06 | 49.99 | 50.06 | +0.04 | +0.08% | 227,300 |
| Oct 26, 2026 | 50.00 | 50.05 | 50.00 | 50.02 | 0.00 | 0.00% | 179,400 |
| Oct 23, 2026 | 50.00 | 50.10 | 49.98 | 50.02 | -0.01 | -0.02% | 213,600 |
| Oct 22, 2026 | 49.97 | 50.06 | 49.97 | 50.03 | +0.08 | +0.16% | 1,402,900 |
| Oct 21, 2026 | 49.94 | 49.97 | 49.94 | 49.95 | +0.02 | +0.04% | 1,181,000 |
| Oct 20, 2026 | 49.94 | 49.97 | 49.93 | 49.93 | +0.01 | +0.02% | 194,900 |
| Oct 19, 2026 | 49.93 | 49.96 | 49.92 | 49.92 | -0.06 | -0.12% | 231,400 |
| Oct 16, 2026 | 49.92 | 49.98 | 49.92 | 49.98 | +0.06 | +0.12% | 348,500 |
| Oct 15, 2026 | 49.88 | 49.97 | 49.88 | 49.92 | +0.08 | +0.16% | 157,300 |
| Oct 14, 2026 | 49.81 | 49.88 | 49.81 | 49.84 | -0.01 | -0.02% | 206,200 |
| Oct 13, 2026 | 49.82 | 49.88 | 49.82 | 49.85 | -0.01 | -0.02% | 119,100 |
| Oct 12, 2026 | 49.85 | 49.86 | 49.82 | 49.86 | +0.01 | +0.02% | 224,400 |
| Oct 9, 2026 | 49.81 | 49.85 | 49.80 | 49.85 | +0.01 | +0.02% | 160,400 |
| Oct 8, 2026 | 49.77 | 49.84 | 49.77 | 49.84 | +0.05 | +0.10% | 143,500 |
| Oct 7, 2026 | 49.73 | 49.81 | 49.73 | 49.79 | -0.01 | -0.02% | 124,400 |
| Oct 6, 2026 | 49.74 | 49.82 | 49.74 | 49.80 | +0.04 | +0.08% | 161,500 |
| Oct 5, 2026 | 49.76 | 49.78 | 49.74 | 49.76 | 0.00 | 0.00% | 235,900 |
| Oct 2, 2026 | 49.78 | 49.80 | 49.74 | 49.76 | 0.00 | 0.00% | 128,000 |
| Oct 1, 2026 | 49.77 | 49.79 | 49.74 | 49.76 | +0.01 | +0.02% | 626,400 |
| Sep 30, 2026 | 49.74 | 49.78 | 49.74 | 49.75 | +0.02 | +0.04% | 651,800 |
| Sep 29, 2026 | 49.78 | 49.78 | 49.73 | 49.73 | -0.19 | -0.38% | 157,400 |
| Sep 28, 2026 | 49.91 | 49.94 | 49.90 | 49.92 | 0.00 | 0.00% | 115,600 |
| Sep 25, 2026 | 49.96 | 49.96 | 49.92 | 49.92 | 0.00 | 0.00% | 112,100 |
| Sep 24, 2026 | 49.99 | 49.99 | 49.92 | 49.92 | -0.04 | -0.08% | 102,100 |
| Sep 23, 2026 | 50.01 | 50.01 | 49.94 | 49.96 | -0.04 | -0.08% | 129,400 |
| Sep 22, 2026 | 49.97 | 50.04 | 49.97 | 50.00 | -0.01 | -0.02% | 144,300 |
| Sep 21, 2026 | 49.99 | 50.02 | 49.98 | 50.01 | +0.02 | +0.04% | 1,171,200 |
| Sep 18, 2026 | 49.97 | 50.04 | 49.97 | 49.99 | 0.00 | 0.00% | 159,500 |
| Sep 17, 2026 | 49.96 | 50.00 | 49.96 | 49.99 | +0.05 | +0.10% | 373,900 |
| Sep 16, 2026 | 49.95 | 49.99 | 49.94 | 49.94 | -0.01 | -0.02% | 141,000 |
| Sep 15, 2026 | 49.94 | 49.97 | 49.94 | 49.95 | 0.00 | 0.00% | 159,100 |
| Sep 14, 2026 | 49.93 | 49.98 | 49.93 | 49.95 | +0.02 | +0.04% | 255,000 |
| Sep 11, 2026 | 49.96 | 49.99 | 49.93 | 49.93 | -0.03 | -0.06% | 1,181,900 |
| Sep 10, 2026 | 49.97 | 49.98 | 49.96 | 49.96 | -0.04 | -0.08% | 115,300 |
| Sep 9, 2026 | 50.01 | 50.05 | 49.98 | 50.00 | -0.01 | -0.02% | 278,000 |
| Sep 8, 2026 | 50.01 | 50.03 | 50.00 | 50.01 | +0.01 | +0.02% | 338,200 |
| Sep 4, 2026 | 50.02 | 50.04 | 50.00 | 50.00 | -0.01 | -0.02% | 87,700 |
| Sep 3, 2026 | 50.03 | 50.04 | 50.00 | 50.01 | +0.01 | +0.02% | 1,078,100 |
| Sep 2, 2026 | 49.97 | 50.03 | 49.97 | 50.00 | +0.02 | +0.04% | 98,400 |
| Sep 1, 2026 | 50.00 | 50.10 | 49.97 | 49.98 | -0.02 | -0.04% | 156,100 |
| Aug 31, 2026 | 50.02 | 50.03 | 49.98 | 50.00 | -0.01 | -0.02% | 218,200 |
| Aug 28, 2026 | 50.01 | 50.05 | 49.99 | 50.01 | -0.17 | -0.34% | 178,900 |
| Aug 27, 2026 | 50.14 | 50.18 | 50.11 | 50.18 | +0.01 | +0.02% | 142,800 |
| Aug 26, 2026 | 50.19 | 50.19 | 50.15 | 50.17 | -0.02 | -0.04% | 188,900 |
| Aug 25, 2026 | 50.18 | 50.19 | 50.16 | 50.19 | +0.02 | +0.04% | 261,000 |
| Aug 24, 2026 | 50.18 | 50.18 | 50.13 | 50.17 | +0.07 | +0.14% | 187,900 |
| Aug 21, 2026 | 50.14 | 50.14 | 50.10 | 50.10 | -0.03 | -0.06% | 440,600 |
| Aug 20, 2026 | 50.12 | 50.13 | 50.10 | 50.13 | 0.00 | 0.00% | 2,438,100 |
| Aug 19, 2026 | 50.12 | 50.13 | 50.10 | 50.13 | +0.05 | +0.10% | 225,200 |
| Aug 18, 2026 | 50.11 | 50.11 | 50.08 | 50.08 | -0.01 | -0.02% | 235,100 |
| Aug 17, 2026 | 50.11 | 50.12 | 50.04 | 50.09 | -0.01 | -0.02% | 217,800 |
| Aug 14, 2026 | 50.11 | 50.11 | 50.08 | 50.10 | +0.02 | +0.04% | 107,100 |
65 days, newest first. Daily bars as drawn on the FLDR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.