Fidelity Low Duration Bond ETF (NQ:FLDB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	50.50	50.55	50.50	50.50	1,125	+0.01(+0.01%)
Aug 28, 2025	50.53	50.53	50.49	50.49	2,385	-0.16(-0.33%)
Aug 27, 2025	50.66	50.66	50.66	50.66	470	+0.01(+0.02%)
Aug 26, 2025	50.68	50.70	50.60	50.65	3,174	+0.02(+0.04%)
Aug 25, 2025	50.58	50.68	50.58	50.63	1,343	+0.00(+0.00%)
Aug 22, 2025	50.58	50.68	50.58	50.63	2,523	+0.02(+0.03%)
Aug 21, 2025	50.54	50.62	50.52	50.62	5,407	+0.02(+0.04%)
Aug 20, 2025	50.62	50.62	50.55	50.60	2,533	+0.01(+0.02%)
Aug 19, 2025	50.58	50.62	50.58	50.59	845	+0.02(+0.03%)
Aug 18, 2025	50.62	50.62	50.53	50.57	2,184	-0.01(-0.01%)
Aug 15, 2025	50.61	50.63	50.58	50.58	804	+0.01(+0.02%)
Aug 14, 2025	50.61	50.61	50.56	50.56	457	-0.02(-0.03%)
Aug 13, 2025	50.58	50.63	50.58	50.58	981	-0.01(-0.01%)
Aug 12, 2025	50.49	50.61	50.49	50.59	1,611	+0.00(+0.01%)
Aug 11, 2025	50.59	50.60	50.55	50.58	3,843	+0.02(+0.04%)
Aug 08, 2025	50.48	50.56	50.48	50.56	2,894	+0.01(+0.02%)
Aug 07, 2025	50.55	50.58	50.52	50.55	3,681	-0.02(-0.04%)
Aug 06, 2025	50.57	50.59	50.55	50.57	4,948	+0.04(+0.09%)
Aug 05, 2025	50.60	50.60	50.52	50.52	1,845	+0.00(+0.00%)
Aug 04, 2025	50.57	50.58	50.48	50.52	5,835	-0.01(-0.01%)
Aug 01, 2025	50.52	50.56	50.52	50.53	548	+0.08(+0.15%)
Jul 31, 2025	50.48	50.49	50.45	50.45	689	+0.00(+0.00%)
Jul 30, 2025	50.47	50.48	50.45	50.45	1,818	+0.02(+0.05%)
Jul 29, 2025	50.48	50.48	50.43	50.43	489	-0.00(-0.01%)
Jul 28, 2025	50.40	50.48	50.39	50.44	2,343	+0.05(+0.11%)
Jul 25, 2025	50.37	50.41	50.35	50.38	4,072	+0.01(+0.02%)
Jul 24, 2025	50.37	50.41	50.33	50.37	3,077	-0.02(-0.03%)
Jul 23, 2025	50.36	50.39	50.36	50.39	560	+0.02(+0.05%)
Jul 22, 2025	50.31	50.39	50.31	50.36	3,610	+0.00(+0.00%)
Jul 21, 2025	50.40	50.41	50.33	50.36	2,343	+0.01(+0.02%)
Jul 18, 2025	50.37	50.39	50.35	50.35	672	-0.02(-0.04%)
Jul 17, 2025	50.37	50.38	50.37	50.37	1,127	+0.03(+0.06%)
Jul 16, 2025	50.36	50.37	50.34	50.34	597	-0.01(-0.02%)
Jul 15, 2025	50.35	50.36	50.34	50.35	1,856	+0.04(+0.08%)
Jul 14, 2025	50.27	50.35	50.27	50.31	645	-0.02(-0.04%)
Jul 11, 2025	50.36	50.36	50.25	50.33	2,665	-0.04(-0.08%)
Jul 10, 2025	50.30	50.41	50.30	50.37	15,735	+0.07(+0.14%)
Jul 09, 2025	50.34	50.34	50.23	50.30	4,214	+0.04(+0.09%)
Jul 08, 2025	50.23	50.26	50.23	50.26	2,520	-0.01(-0.03%)
Jul 07, 2025	50.28	50.29	50.24	50.27	16,960	-0.01(-0.02%)
Jul 03, 2025	50.27	50.28	50.19	50.28	4,399	+0.01(+0.02%)
Jul 02, 2025	50.27	50.28	50.25	50.27	5,615	+0.02(+0.03%)
Jul 01, 2025	50.28	50.28	50.25	50.26	3,558	-0.01(-0.01%)
Jun 30, 2025	50.28	50.28	50.21	50.26	5,583	-0.02(-0.04%)
Jun 27, 2025	50.24	50.28	50.23	50.28	4,053	+0.02(+0.03%)
Jun 26, 2025	50.24	50.27	50.13	50.27	14,307	+0.04(+0.09%)
Jun 25, 2025	50.22	50.28	50.17	50.22	2,789	+0.01(+0.03%)
Jun 24, 2025	50.21	50.25	50.18	50.21	2,819	+0.03(+0.06%)
Jun 23, 2025	50.11	50.25	50.11	50.18	4,326	-0.01(-0.02%)
Jun 20, 2025	50.24	50.24	50.08	50.19	2,125	+0.04(+0.09%)
Jun 18, 2025	50.18	50.21	50.14	50.14	15,606	+0.01(+0.02%)
Jun 17, 2025	50.13	50.20	50.12	50.13	3,880	-0.02(-0.04%)
Jun 16, 2025	50.16	50.20	50.13	50.15	3,484	+0.00(+0.00%)
Jun 13, 2025	50.16	50.17	50.13	50.15	3,676	-0.00(-0.01%)
Jun 12, 2025	50.16	50.19	50.13	50.15	16,525	+0.01(+0.01%)
Jun 11, 2025	50.13	50.17	50.11	50.15	3,677	+0.04(+0.08%)
Jun 10, 2025	50.09	50.19	50.09	50.11	9,988	-0.03(-0.06%)
Jun 09, 2025	50.26	50.26	50.06	50.14	9,098	-0.02(-0.04%)
Jun 06, 2025	50.06	50.16	50.03	50.16	21,470	+0.06(+0.12%)
Jun 05, 2025	50.01	50.20	50.01	50.10	30,153	+0.04(+0.09%)
Jun 04, 2025	50.17	50.17	49.99	50.05	3,071	+0.03(+0.07%)
Jun 03, 2025	50.18	50.18	49.97	50.02	3,413	+0.06(+0.12%)