NASDAQ:FLDR
Fidelity Low Duration Bond Factor ETF Price (Quote)
$49.96
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.70 | $50.09 | Friday, 10th May 2024 FLDR stock ended at $49.96. During the day the stock fluctuated 0.100% from a day low at $49.93 to a day high of $49.98. |
| 90 days | $49.70 | $50.12 | |
| 52 weeks | $49.30 | $50.25 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $49.98 | $49.98 | $49.93 | $49.96 | 77 263 |
| May 09, 2024 | $49.96 | $49.96 | $49.92 | $49.96 | 62 373 |
| May 08, 2024 | $49.94 | $49.94 | $49.88 | $49.92 | 66 498 |
| May 07, 2024 | $49.94 | $50.00 | $49.87 | $49.92 | 366 458 |
| May 06, 2024 | $49.92 | $49.92 | $49.88 | $49.92 | 73 011 |
| May 03, 2024 | $49.91 | $49.91 | $49.87 | $49.88 | 61 242 |
| May 02, 2024 | $49.79 | $49.84 | $49.77 | $49.83 | 50 283 |
| May 01, 2024 | $49.75 | $49.81 | $49.75 | $49.80 | 41 097 |
| Apr 30, 2024 | $49.74 | $49.76 | $49.74 | $49.75 | 83 714 |
| Apr 29, 2024 | $49.72 | $49.75 | $49.71 | $49.75 | 36 705 |
| Apr 26, 2024 | $49.74 | $49.74 | $49.70 | $49.72 | 65 498 |
| Apr 25, 2024 | $49.93 | $49.94 | $49.91 | $49.93 | 129 487 |
| Apr 24, 2024 | $49.99 | $49.99 | $49.92 | $49.95 | 43 856 |
| Apr 23, 2024 | $49.94 | $50.09 | $49.93 | $49.97 | 463 277 |
| Apr 22, 2024 | $49.93 | $49.94 | $49.91 | $49.94 | 122 004 |
| Apr 19, 2024 | $49.96 | $49.96 | $49.85 | $49.92 | 279 300 |
| Apr 18, 2024 | $49.94 | $49.94 | $49.89 | $49.92 | 65 640 |
| Apr 17, 2024 | $49.88 | $49.92 | $49.87 | $49.92 | 136 132 |
| Apr 16, 2024 | $49.88 | $49.88 | $49.81 | $49.85 | 217 652 |
| Apr 15, 2024 | $49.93 | $49.93 | $49.85 | $49.89 | 295 963 |
| Apr 12, 2024 | $49.90 | $49.94 | $49.89 | $49.94 | 96 932 |
| Apr 11, 2024 | $49.90 | $49.90 | $49.86 | $49.87 | 59 492 |
| Apr 10, 2024 | $49.90 | $49.90 | $49.85 | $49.86 | 65 592 |
| Apr 09, 2024 | $49.93 | $49.96 | $49.91 | $49.91 | 46 822 |
| Apr 08, 2024 | $49.91 | $49.92 | $49.90 | $49.91 | 37 718 |
