Fidelity® Limited Term Bond ETF

FLTB
🏛️ usa →
50.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 49.42 49.77 49.42 49.63 0.0M
2024-12-30 49.70 49.70 49.56 49.63 0.0M
2024-12-27 49.75 49.78 49.67 49.75 0.0M
2024-12-26 49.71 49.82 49.64 49.82 0.0M
2024-12-24 49.67 49.72 49.62 49.71 0.0M
2024-12-23 49.66 49.74 49.62 49.74 0.0M
2024-12-20 49.73 49.92 49.67 49.71 0.0M
2024-12-19 49.68 49.68 49.61 49.64 0.0M
2024-12-18 49.95 49.95 49.67 49.71 0.0M
2024-12-17 49.99 49.99 49.81 49.90 0.0M
2024-12-16 49.90 49.92 49.83 49.87 0.0M
2024-12-13 49.86 49.88 49.81 49.83 0.1M
2024-12-12 49.89 49.95 49.85 49.88 0.0M
2024-12-11 50.39 50.39 49.89 49.93 0.0M
2024-12-10 49.95 49.98 49.88 49.98 0.0M
2024-12-09 50.00 50.01 49.91 49.95 0.0M
2024-12-06 49.98 50.00 49.98 50.00 0.0M
2024-12-05 49.86 49.91 49.86 49.88 0.0M
2024-12-04 49.80 49.95 49.80 49.86 0.0M
2024-12-03 49.80 49.91 49.80 49.83 0.0M
2024-12-02 49.99 49.99 49.81 49.87 0.0M
2024-11-29 49.82 49.92 49.79 49.92 0.0M
2024-11-27 49.98 49.98 49.71 49.77 0.0M
2024-11-26 49.65 49.90 49.65 49.90 0.0M
2024-11-25 49.43 49.91 49.43 49.83 0.0M
2024-11-22 49.79 49.79 49.69 49.69 0.0M
2024-11-21 49.68 49.81 49.68 49.73 0.0M
2024-11-20 49.42 49.80 49.42 49.75 0.0M
2024-11-19 49.73 49.85 49.73 49.82 0.0M
2024-11-18 49.49 49.79 49.49 49.74 0.0M
2024-11-15 49.55 49.78 49.55 49.76 0.0M
2024-11-14 49.90 49.90 49.67 49.74 0.0M
2024-11-13 49.65 49.86 49.65 49.78 0.0M
2024-11-12 49.95 49.95 49.65 49.74 0.0M
2024-11-11 49.80 49.87 49.75 49.87 0.0M
2024-11-08 49.65 49.91 49.65 49.85 0.0M
2024-11-07 49.57 49.84 49.57 49.76 0.0M
2024-11-06 49.24 49.70 49.24 49.70 0.0M
2024-11-05 49.70 49.77 49.70 49.72 0.1M
2024-11-04 49.65 49.84 49.65 49.77 0.0M
2024-11-01 49.95 49.95 49.69 49.73 0.0M
2024-10-31 49.75 49.92 49.66 49.78 0.0M
2024-10-30 49.90 49.90 49.75 49.75 0.0M
2024-10-29 49.95 49.98 49.90 49.95 0.0M
2024-10-28 50.10 50.10 49.94 49.94 0.0M
2024-10-25 50.02 50.05 49.97 49.99 0.0M
2024-10-24 49.88 50.08 49.88 50.00 0.0M
2024-10-23 49.86 50.02 49.86 50.00 0.0M
2024-10-22 50.06 50.25 50.01 50.06 0.1M
2024-10-21 50.35 50.35 50.02 50.14 0.1M
2024-10-18 50.04 50.20 50.04 50.17 0.0M
2024-10-17 50.34 50.34 50.06 50.15 0.0M
2024-10-16 50.17 50.22 50.10 50.21 0.0M
2024-10-15 50.25 50.25 50.10 50.16 0.0M
2024-10-14 50.11 50.23 50.07 50.13 0.2M
2024-10-11 50.00 50.20 50.00 50.10 0.0M
2024-10-10 50.00 50.60 50.00 50.13 0.0M
2024-10-09 50.32 50.32 50.00 50.08 0.0M
2024-10-08 50.25 50.25 50.01 50.12 0.1M
2024-10-07 50.03 50.17 50.01 50.11 0.1M
2024-10-04 50.27 50.44 50.12 50.17 0.1M
2024-10-03 50.35 50.36 50.31 50.33 0.1M
2024-10-02 50.38 50.40 50.35 50.38 0.0M
2024-10-01 50.77 50.77 50.37 50.41 0.1M
2024-09-30 50.48 50.48 50.33 50.36 0.0M
2024-09-27 50.27 50.40 50.27 50.40 0.0M
2024-09-26 50.73 50.73 50.44 50.48 0.0M
2024-09-25 50.65 50.65 50.48 50.51 0.0M
2024-09-24 50.55 50.57 50.44 50.57 0.0M
2024-09-23 50.45 50.55 50.45 50.50 0.0M
2024-09-20 50.41 50.54 50.41 50.53 0.0M
2024-09-19 50.30 50.51 50.30 50.49 0.0M
2024-09-18 50.55 50.55 50.36 50.46 0.0M
2024-09-17 50.00 50.50 50.00 50.46 0.0M
2024-09-16 50.25 50.50 50.25 50.50 0.0M
2024-09-13 50.35 50.45 50.35 50.43 0.0M
2024-09-12 50.37 50.41 50.30 50.39 0.0M
2024-09-11 50.25 50.39 50.25 50.37 0.0M
2024-09-10 49.94 50.40 49.94 50.38 0.0M
2024-09-09 50.40 50.40 50.31 50.33 0.0M
2024-09-06 50.17 50.34 50.17 50.29 0.0M
2024-09-05 50.19 50.24 50.14 50.22 0.0M
2024-09-04 50.27 50.27 50.06 50.17 0.0M
2024-09-03 49.95 50.09 49.95 50.04 0.0M
2024-08-30 50.00 50.03 49.93 49.97 0.0M
2024-08-29 51.00 51.00 49.95 50.03 0.0M
2024-08-28 50.19 50.25 50.18 50.20 0.0M
2024-08-27 50.70 50.70 50.16 50.23 0.0M
2024-08-26 50.31 50.31 50.13 50.21 0.0M
2024-08-23 50.15 50.22 50.06 50.20 0.0M
2024-08-22 50.99 50.99 50.04 50.04 0.0M
2024-08-21 50.10 50.19 50.06 50.13 0.0M
2024-08-20 50.02 50.09 50.02 50.08 0.0M
2024-08-19 49.92 50.05 49.92 50.02 0.0M
2024-08-16 49.92 49.94 49.90 49.92 0.0M
2024-08-15 49.90 49.93 49.84 49.87 0.0M
2024-08-14 50.00 50.00 49.91 49.99 0.0M
2024-08-13 49.92 50.00 49.88 50.00 0.0M
2024-08-12 49.70 49.88 49.70 49.87 0.0M
2024-08-09 49.76 49.81 49.76 49.80 0.0M
2024-08-08 49.75 49.79 49.70 49.75 0.0M
2024-08-07 49.85 49.85 49.73 49.79 0.0M
2024-08-06 49.84 49.86 49.75 49.81 0.0M
2024-08-05 49.88 49.92 49.81 49.89 0.0M
2024-08-02 49.76 50.00 49.76 49.99 0.0M
2024-08-01 49.65 49.74 49.64 49.71 0.0M
2024-07-31 49.33 49.65 49.33 49.62 0.0M
2024-07-30 49.45 49.51 49.41 49.51 0.0M
2024-07-29 49.66 49.70 49.60 49.68 0.0M
2024-07-26 49.59 49.67 49.55 49.64 0.0M
2024-07-25 49.61 49.67 49.31 49.59 0.0M
2024-07-24 49.61 49.64 49.52 49.59 0.0M
2024-07-23 49.34 49.57 49.34 49.51 0.0M
2024-07-22 49.48 49.51 49.40 49.48 0.0M
2024-07-19 49.54 49.54 49.50 49.50 0.0M
2024-07-18 49.50 49.60 49.50 49.56 0.0M
2024-07-17 49.67 49.67 49.45 49.57 0.0M
2024-07-16 49.52 49.56 49.50 49.55 0.0M
2024-07-15 49.18 49.49 49.18 49.48 0.0M
2024-07-12 49.52 49.52 49.41 49.43 0.0M
2024-07-11 49.76 49.76 49.36 49.38 0.0M
2024-07-10 49.30 49.30 49.22 49.27 0.0M
2024-07-09 49.29 49.29 49.22 49.27 0.0M
2024-07-08 49.24 49.31 49.24 49.30 0.0M
2024-07-05 49.26 49.27 49.19 49.24 0.0M
2024-07-03 49.10 49.20 49.10 49.16 0.0M
2024-07-02 49.01 49.05 48.98 49.02 0.0M
2024-07-01 48.97 49.01 48.92 48.96 0.0M
2024-06-28 49.43 49.43 48.99 49.07 0.0M
2024-06-27 48.99 49.16 48.99 49.09 0.0M
2024-06-26 49.25 49.25 49.14 49.20 0.0M
2024-06-25 49.42 49.42 49.25 49.29 0.0M
2024-06-24 49.14 49.31 49.14 49.28 0.0M
2024-06-21 49.25 49.30 49.19 49.30 0.0M
2024-06-20 49.21 49.29 49.15 49.25 0.0M
2024-06-18 49.26 49.26 49.18 49.22 0.0M
2024-06-17 49.13 49.24 49.13 49.16 0.0M
2024-06-14 49.48 49.48 49.04 49.22 0.0M
2024-06-13 49.18 49.24 49.18 49.24 0.0M
2024-06-12 49.13 49.31 49.13 49.18 0.0M
2024-06-11 48.96 49.05 48.94 49.02 0.0M
2024-06-10 48.80 48.99 48.63 48.94 0.0M
2024-06-07 48.99 49.03 48.94 48.98 0.0M
2024-06-06 49.14 49.15 49.09 49.12 0.0M
2024-06-05 49.08 49.11 49.05 49.10 0.0M
2024-06-04 48.97 49.07 48.97 49.05 0.0M
2024-06-03 48.94 48.99 48.86 48.97 0.0M
2024-05-31 48.88 48.89 48.82 48.88 0.0M
2024-05-30 48.90 48.90 48.74 48.80 0.0M
2024-05-29 48.87 48.94 48.83 48.87 0.0M
2024-05-28 48.92 49.05 48.90 48.93 0.0M
2024-05-24 49.00 49.00 48.94 48.97 0.0M
2024-05-23 49.08 49.08 48.93 48.98 0.0M
2024-05-22 49.08 49.09 49.01 49.05 0.0M
2024-05-21 49.06 49.12 49.03 49.04 0.0M
2024-05-20 49.06 49.08 49.06 49.07 0.0M
2024-05-17 49.02 49.11 49.02 49.08 0.0M
2024-05-16 49.14 49.15 49.06 49.09 0.0M
2024-05-15 49.12 49.14 49.03 49.11 0.0M
2024-05-14 49.10 49.10 48.93 48.96 0.0M
2024-05-13 48.96 48.98 48.91 48.94 0.0M
2024-05-10 48.88 48.96 48.88 48.96 0.0M
2024-05-09 48.82 48.98 48.82 48.95 0.0M
2024-05-08 48.83 48.96 48.83 48.91 0.0M
2024-05-07 48.90 49.00 48.90 48.95 0.0M
2024-05-06 49.00 49.00 48.87 48.93 0.0M
2024-05-03 48.94 48.95 48.85 48.90 0.0M
2024-05-02 48.70 48.81 48.67 48.77 0.0M
2024-05-01 48.65 48.69 48.60 48.69 0.0M
2024-04-30 48.66 48.66 48.51 48.55 0.0M
2024-04-29 48.54 48.69 48.54 48.65 0.0M
2024-04-26 48.52 48.63 48.52 48.61 0.0M
2024-04-25 48.75 48.75 48.60 48.72 0.0M
2024-04-24 48.76 48.76 48.71 48.75 0.0M
2024-04-23 48.75 48.84 48.75 48.77 0.0M
2024-04-22 48.56 48.75 48.56 48.71 0.0M
2024-04-19 48.67 48.71 48.62 48.62 0.0M
2024-04-18 48.66 48.69 48.60 48.61 0.0M
2024-04-17 48.78 48.78 48.62 48.68 0.0M
2024-04-16 48.68 48.68 48.53 48.59 0.0M
2024-04-15 48.68 48.71 48.64 48.68 0.0M
2024-04-12 48.62 48.83 48.62 48.78 0.0M
2024-04-11 48.75 48.78 48.66 48.70 0.0M
2024-04-10 48.65 48.79 48.65 48.72 0.0M
2024-04-09 48.94 48.95 48.91 48.95 0.0M
2024-04-08 49.08 49.08 48.73 48.92 0.0M
2024-04-05 49.00 49.00 48.91 48.95 0.0M
2024-04-04 48.82 49.00 48.82 48.98 0.1M
2024-04-03 48.71 48.99 48.71 48.95 0.1M
2024-04-02 48.93 48.95 48.85 48.91 0.0M
2024-04-01 49.45 49.45 48.88 48.92 0.0M
2024-03-28 49.02 49.09 48.99 49.05 0.0M
2024-03-27 48.90 49.10 48.90 49.10 0.0M
2024-03-26 48.89 49.03 48.89 49.00 0.0M
2024-03-25 49.00 49.17 49.00 49.15 0.0M
2024-03-22 49.17 49.17 49.16 49.17 0.0M
2024-03-21 49.17 49.17 49.10 49.14 0.0M
2024-03-20 49.01 49.11 49.00 49.09 0.0M
2024-03-19 49.03 49.05 48.95 49.01 0.0M
2024-03-18 48.88 49.03 48.88 48.93 0.0M
2024-03-15 48.92 49.03 48.90 48.99 0.1M
2024-03-14 49.08 49.08 48.88 48.94 0.0M
2024-03-13 48.89 49.10 48.89 49.06 0.0M
2024-03-12 49.06 49.12 49.06 49.08 0.0M
2024-03-11 49.22 49.22 49.06 49.10 0.0M
2024-03-08 49.15 49.19 49.12 49.15 0.0M
2024-03-07 49.29 49.29 48.98 49.09 0.0M
2024-03-06 49.06 49.08 49.01 49.08 0.0M
2024-03-05 48.97 49.04 48.97 49.01 0.0M
2024-03-04 48.96 48.98 48.90 48.91 0.0M
2024-03-01 49.03 49.03 48.87 48.98 0.0M
2024-02-29 48.77 48.96 48.77 48.88 0.1M
2024-02-28 48.82 48.87 48.79 48.84 0.0M
2024-02-27 48.78 48.86 48.78 48.80 0.0M
2024-02-26 49.05 49.05 48.94 48.97 0.0M
2024-02-23 49.09 49.09 48.94 49.00 0.0M
2024-02-22 48.97 49.02 48.94 48.98 0.0M
2024-02-21 49.35 49.35 48.94 49.00 0.0M
2024-02-20 49.03 49.07 49.01 49.03 0.0M
2024-02-16 48.98 49.01 48.90 48.95 0.0M
2024-02-15 49.04 49.07 49.00 49.04 0.0M
2024-02-14 48.87 49.00 48.87 48.99 0.0M
2024-02-13 49.00 49.00 48.87 48.90 0.0M
2024-02-12 49.09 49.13 49.09 49.11 0.0M
2024-02-09 49.05 49.08 49.01 49.08 0.0M
2024-02-08 49.14 49.14 49.07 49.09 0.0M
2024-02-07 49.22 49.22 49.13 49.14 0.0M
2024-02-06 49.16 49.18 49.10 49.16 0.0M
2024-02-05 49.03 49.12 48.96 49.04 0.2M
2024-02-02 49.20 49.22 49.07 49.22 0.0M
2024-02-01 49.32 49.41 49.28 49.35 0.0M
2024-01-31 49.06 49.40 49.06 49.24 0.0M
2024-01-30 49.24 49.24 49.06 49.11 0.0M
2024-01-29 49.11 49.18 49.09 49.15 0.0M
2024-01-26 49.23 49.27 49.17 49.23 0.0M
2024-01-25 49.12 49.28 49.12 49.21 0.1M
2024-01-24 49.19 49.41 49.12 49.15 0.0M
2024-01-23 49.20 49.20 49.12 49.16 0.0M
2024-01-22 49.21 49.26 49.10 49.13 0.0M
2024-01-19 49.27 49.27 49.14 49.15 0.0M
2024-01-18 49.06 49.20 49.06 49.16 0.0M
2024-01-17 49.04 49.15 49.04 49.10 0.0M
2024-01-16 49.30 49.42 49.23 49.26 0.0M
2024-01-12 49.29 49.37 49.29 49.33 0.0M
2024-01-11 49.18 49.27 49.10 49.25 0.1M
2024-01-10 49.13 49.17 49.07 49.10 0.0M
2024-01-09 48.93 49.12 48.93 49.05 0.0M
2024-01-08 48.94 49.12 48.94 49.09 0.0M
2024-01-05 49.00 49.09 48.99 49.02 0.0M
2024-01-04 49.11 49.11 49.00 49.03 0.0M
2024-01-03 49.08 49.14 49.05 49.11 0.0M
2024-01-02 49.09 49.16 49.09 49.15 0.0M