Canada markets closed

Fidelity Low Duration Bond Factor ETF (FLDR)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
49.88+0.04 (+0.08%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202449.9149.8849.8749.8849.8861,243
May 02, 202449.7949.8449.7749.8449.8450,300
May 01, 202449.7549.8149.7549.7949.7944,100
Apr 30, 202449.7449.7649.7449.7449.7484,600
Apr 29, 202449.7249.7549.7149.7449.7436,700
Apr 26, 202449.7449.7449.7049.7249.7265,700
Apr 26, 20240.247 Dividend
Apr 25, 202449.9349.9449.9149.9249.68130,000
Apr 24, 202449.9949.9949.9249.9449.6943,900
Apr 23, 202449.9450.0949.9349.9749.72463,300
Apr 22, 202449.9349.9449.9149.9449.69122,000
Apr 19, 202449.9649.9649.8549.9249.67279,300
Apr 18, 202449.9449.9449.8949.9249.6765,600
Apr 17, 202449.8849.9249.8749.9249.67136,100
Apr 16, 202449.8849.8849.8149.8549.60217,700
Apr 15, 202449.9349.9349.8549.8849.64296,000
Apr 12, 202449.9049.9449.8949.9349.6896,900
Apr 11, 202449.9049.9049.8649.8749.6259,500
Apr 10, 202449.9049.9049.8549.8649.6165,600
Apr 09, 202449.9349.9649.9149.9149.6647,000
Apr 08, 202449.9149.9249.9049.9049.6637,700
Apr 05, 202449.9149.9249.9049.9049.6541,900
Apr 04, 202449.9049.9249.8849.9249.6735,200
Apr 03, 202449.8949.9049.8649.8649.61323,800
Apr 02, 202449.9349.9549.8749.8849.64637,000
Apr 01, 202449.9449.9449.8949.9249.6752,600
Mar 28, 202449.9049.9749.9049.9749.7257,400
Mar 27, 202449.9549.9549.9049.9449.69539,700
Mar 26, 202449.9349.9349.8549.9149.6666,800
Mar 26, 20240.216 Dividend
Mar 25, 202450.1050.1150.0950.1149.6566,000
Mar 22, 202450.0950.1250.0950.1149.6559,300
Mar 21, 202450.0950.0950.0450.0649.6080,600
Mar 20, 202450.0050.0650.0050.0649.6034,800
Mar 19, 202450.0250.0450.0050.0449.58150,200
Mar 18, 202450.0250.1049.9950.0649.60186,600
Mar 15, 202450.0150.0149.9750.0149.5548,200
Mar 14, 202450.0350.0349.9650.0149.5543,300
Mar 13, 202450.0550.0550.0150.0349.57399,800
Mar 12, 202450.0850.0850.0250.0449.5850,600
Mar 11, 202450.0150.0650.0150.0549.5957,200
Mar 08, 202450.0750.0750.0350.0749.6156,100
Mar 07, 202450.0650.0650.0150.0349.5771,000
Mar 06, 202450.0050.0249.9950.0249.5657,100
Mar 05, 202449.9850.0049.9450.0049.5470,600
Mar 04, 202449.9549.9649.9149.9649.5056,600
Mar 01, 202449.9249.9649.8949.9549.4984,500
Feb 29, 202449.9349.9349.8749.9149.4575,800
Feb 28, 202449.8849.9049.8649.9049.4367,400
Feb 27, 202449.8849.8849.8349.8549.3943,200
Feb 27, 20240.233 Dividend
Feb 26, 202450.0850.1050.0650.0949.40112,700
Feb 23, 202450.0350.0850.0250.0749.3881,300
Feb 22, 202450.0450.0550.0150.0249.3341,400
Feb 21, 202450.0450.0550.0250.0449.3538,100
Feb 20, 202450.0250.0450.0150.0349.3338,100
Feb 16, 202450.0150.0149.9250.0149.3278,000
Feb 15, 202449.9850.0149.9649.9949.2940,400
Feb 14, 202449.9749.9849.9249.9749.2857,700
Feb 13, 202449.9849.9849.9349.9449.2468,900
Feb 12, 202450.0350.0349.9549.9749.2871,500
Feb 09, 202450.0250.0249.9350.0049.3192,900
Feb 08, 202449.9649.9849.9349.9849.29125,700
Feb 07, 202450.0050.0049.9349.9449.2574,700
Feb 06, 202449.9550.0049.9149.9749.28175,300
Feb 05, 202449.9449.9449.8949.9149.2251,000
Feb 02, 202449.9949.9949.9249.9449.2569,800
Feb 01, 202449.9950.0349.9649.9749.2841,700
Jan 31, 202450.0450.0449.9349.9549.2686,500
Jan 30, 202449.9449.9449.8749.9349.2462,000
Jan 29, 202449.9049.9849.8349.9149.2251,700
Jan 29, 20240.233 Dividend
Jan 26, 202450.0350.0750.0250.0749.1560,600
Jan 25, 202450.0350.0750.0250.0649.1440,800
Jan 24, 202450.0450.0649.9950.0049.0855,600
Jan 23, 202450.0550.0550.0050.0249.1050,400
Jan 22, 202450.0650.0650.0050.0449.1265,900
Jan 19, 202449.9950.0149.9550.0049.0843,200
Jan 18, 202450.0350.0349.9649.9949.0742,300
Jan 17, 202449.8850.0049.8849.9749.0553,500
Jan 16, 202450.0050.0149.9449.9949.0683,500
Jan 12, 202449.9550.0449.9550.0449.1232,000
Jan 11, 202449.8050.0049.8050.0049.0868,200
Jan 10, 202449.9049.9749.9049.9449.0143,000
Jan 09, 202450.0150.0149.9249.9549.0379,000
Jan 08, 202449.9449.9549.8949.9249.0032,400
Jan 05, 202449.7149.9249.7149.8948.9748,500
Jan 04, 202449.8649.9149.8649.9048.9837,600
Jan 03, 202449.8549.9149.8549.9048.9951,700
Jan 02, 202449.8049.9149.8049.8648.9438,000
Dec 29, 202349.8849.9249.8749.9048.9840,800
Dec 28, 202349.9249.9349.8749.8948.9732,500
Dec 27, 202350.1050.1049.8549.8648.9447,600
Dec 27, 20230.243 Dividend
Dec 26, 202350.1550.1550.0650.1048.9435,200
Dec 22, 202350.2550.2550.0650.0948.9345,500
Dec 21, 202350.1350.1350.0050.0548.8951,600
Dec 20, 202349.9650.0549.9650.0548.8993,700
Dec 19, 202349.9950.0149.9649.9948.8391,000
Dec 18, 202350.0350.0349.9649.9948.8378,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...