Fidelity Low Duration Bond ETF

FLDB
🏛️ usa →
50.72
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
2025-09-26 50.88 50.88 50.68 50.72 0.0M
2025-09-25 50.69 50.71 50.65 50.69 0.0M
2025-09-24 50.71 50.72 50.62 50.67 0.0M
2025-09-23 50.72 50.72 50.67 50.70 0.0M
2025-09-22 50.72 50.72 50.67 50.67 0.0M
2025-09-19 50.70 50.72 50.61 50.67 0.0M
2025-09-18 50.69 50.70 50.64 50.65 0.0M
2025-09-17 50.69 50.73 50.59 50.66 0.0M
2025-09-16 50.63 50.69 50.63 50.67 0.0M
2025-09-15 50.63 50.68 50.58 50.63 0.0M
2025-09-12 50.62 50.66 50.61 50.61 0.0M
2025-09-11 50.66 50.66 50.60 50.60 0.0M
2025-09-10 50.65 50.65 50.60 50.63 0.0M
2025-09-09 50.60 50.66 50.54 50.60 0.0M
2025-09-08 50.54 50.65 50.54 50.63 0.0M
2025-09-05 50.63 50.64 50.57 50.60 0.0M
2025-09-04 50.53 50.55 50.49 50.55 0.0M
2025-09-03 50.58 50.58 50.55 50.55 0.0M
2025-09-02 50.57 50.57 50.45 50.51 0.0M
2025-08-29 50.50 50.55 50.50 50.50 0.0M
2025-08-28 50.53 50.53 50.49 50.50 0.0M
2025-08-27 50.66 50.66 50.66 50.66 0.0M
2025-08-26 50.68 50.70 50.60 50.65 0.0M
2025-08-25 50.58 50.68 50.58 50.63 0.0M
2025-08-22 50.58 50.68 50.58 50.63 0.0M
2025-08-21 50.54 50.62 50.52 50.62 0.0M
2025-08-20 50.62 50.62 50.55 50.60 0.0M
2025-08-19 50.58 50.62 50.58 50.59 0.0M
2025-08-18 50.62 50.62 50.53 50.57 0.0M
2025-08-15 50.61 50.63 50.58 50.58 0.0M
2025-08-14 50.61 50.61 50.57 50.57 0.0M
2025-08-13 50.58 50.63 50.58 50.58 0.0M
2025-08-12 50.49 50.61 50.49 50.59 0.0M
2025-08-11 50.59 50.60 50.55 50.58 0.0M
2025-08-08 50.48 50.56 50.48 50.56 0.0M
2025-08-07 50.55 50.58 50.52 50.55 0.0M
2025-08-06 50.57 50.59 50.55 50.57 0.0M
2025-08-05 50.60 50.60 50.53 50.53 0.0M
2025-08-04 50.57 50.58 50.48 50.53 0.0M
2025-08-01 50.53 50.56 50.53 50.53 0.0M
2025-07-31 50.48 50.49 50.45 50.46 0.0M
2025-07-30 50.47 50.48 50.45 50.46 0.0M
2025-07-29 50.67 50.67 50.62 50.62 0.0M
2025-07-28 50.59 50.67 50.58 50.63 0.0M
2025-07-25 50.56 50.60 50.54 50.57 0.0M
2025-07-24 50.56 50.60 50.52 50.56 0.0M
2025-07-23 50.55 50.58 50.55 50.58 0.0M
2025-07-22 50.50 50.58 50.50 50.55 0.0M
2025-07-21 50.59 50.60 50.52 50.55 0.0M
2025-07-18 50.56 50.58 50.54 50.54 0.0M
2025-07-17 50.56 50.57 50.56 50.56 0.0M
2025-07-16 50.55 50.56 50.53 50.53 0.0M
2025-07-15 50.54 50.55 50.53 50.54 0.0M
2025-07-14 50.46 50.54 50.46 50.50 0.0M
2025-07-11 50.55 50.55 50.44 50.52 0.0M
2025-07-10 50.49 50.60 50.49 50.56 0.0M
2025-07-09 50.53 50.53 50.42 50.49 0.0M
2025-07-08 50.42 50.45 50.42 50.45 0.0M
2025-07-07 50.47 50.48 50.43 50.46 0.0M
2025-07-03 50.46 50.47 50.38 50.47 0.0M
2025-07-02 50.46 50.47 50.44 50.46 0.0M
2025-07-01 50.47 50.47 50.44 50.45 0.0M
2025-06-30 50.47 50.47 50.40 50.45 0.0M
2025-06-27 50.43 50.47 50.42 50.47 0.0M
2025-06-26 50.61 50.64 50.50 50.64 0.0M
2025-06-25 50.59 50.65 50.55 50.60 0.0M
2025-06-24 50.58 50.62 50.55 50.58 0.0M
2025-06-23 50.48 50.62 50.48 50.55 0.0M
2025-06-20 50.61 50.61 50.45 50.56 0.0M
2025-06-18 50.55 50.58 50.52 50.52 0.0M
2025-06-17 50.50 50.57 50.49 50.51 0.0M
2025-06-16 50.53 50.57 50.50 50.53 0.0M
2025-06-13 50.53 50.54 50.50 50.53 0.0M
2025-06-12 50.53 50.56 50.50 50.53 0.0M
2025-06-11 50.50 50.54 50.49 50.52 0.0M
2025-06-10 50.47 50.56 50.47 50.48 0.0M
2025-06-09 50.63 50.63 50.43 50.51 0.0M
2025-06-06 50.43 50.53 50.40 50.53 0.0M
2025-06-05 50.39 50.57 50.39 50.47 0.0M
2025-06-04 50.54 50.54 50.36 50.43 0.0M
2025-06-03 50.55 50.55 50.34 50.39 0.0M
2025-06-02 50.41 50.41 50.33 50.33 0.0M
2025-05-30 50.32 50.40 50.29 50.36 0.0M
2025-05-29 50.44 50.44 50.31 50.36 0.0M
2025-05-28 50.50 50.58 50.50 50.55 0.0M
2025-05-27 50.56 50.60 50.52 50.56 0.0M
2025-05-23 50.50 50.50 50.50 50.50 0.0M
2025-05-22 50.58 50.58 50.44 50.50 0.0M
2025-05-21 50.50 50.51 50.50 50.51 0.0M
2025-05-20 50.51 50.53 50.48 50.48 0.0M
2025-05-19 50.50 50.52 50.46 50.47 0.0M
2025-05-16 50.61 50.61 50.41 50.48 0.0M
2025-05-15 50.53 50.53 50.44 50.46 0.0M
2025-05-14 50.41 50.47 50.41 50.42 0.0M
2025-05-13 50.51 50.51 50.37 50.43 0.0M
2025-05-12 50.43 50.43 50.39 50.39 0.0M
2025-05-09 50.43 50.46 50.43 50.44 0.0M
2025-05-08 50.46 50.47 50.42 50.42 0.0M
2025-05-07 50.45 50.45 50.45 50.45 0.0M
2025-05-06 50.43 50.45 50.39 50.45 0.0M
2025-05-05 50.43 50.44 50.31 50.39 0.0M
2025-05-02 50.39 50.41 50.31 50.37 0.0M
2025-05-01 50.31 50.42 50.31 50.36 0.0M
2025-04-30 50.38 50.43 50.38 50.38 0.0M
2025-04-29 50.46 50.46 50.36 50.40 0.0M
2025-04-28 50.50 50.65 50.50 50.58 0.0M
2025-04-25 50.51 50.56 50.51 50.52 0.0M
2025-04-24 50.25 50.58 50.24 50.44 0.0M
2025-04-23 50.57 50.57 50.47 50.47 0.0M
2025-04-22 50.50 50.55 50.50 50.51 0.0M
2025-04-21 50.49 50.54 50.49 50.49 0.0M
2025-04-17 50.53 50.53 50.33 50.33 0.0M
2025-04-16 50.45 50.47 50.36 50.36 0.0M
2025-04-15 50.44 50.44 50.40 50.43 0.0M
2025-04-14 50.41 50.54 50.32 50.38 0.0M
2025-04-11 50.45 50.45 50.34 50.35 0.0M
2025-04-10 50.46 50.46 50.45 50.46 0.0M
2025-04-09 50.36 50.60 50.30 50.48 0.0M
2025-04-08 50.52 50.52 50.40 50.41 0.0M
2025-04-07 50.54 50.56 50.25 50.41 0.0M
2025-04-04 50.50 50.53 50.49 50.53 0.0M
2025-04-03 50.52 50.54 50.29 50.44 0.0M
2025-04-02 50.41 50.41 50.35 50.40 0.0M
2025-04-01 50.39 50.40 50.35 50.40 0.0M
2025-03-31 50.19 50.41 50.19 50.31 0.0M
2025-03-28 50.37 50.43 50.37 50.40 0.0M
2025-03-27 50.56 50.59 50.56 50.59 0.0M
2025-03-26 50.56 50.56 50.56 50.56 0.0M
2025-03-25 50.50 50.54 50.50 50.54 0.0M
2025-03-24 50.47 50.51 50.47 50.51 0.0M
2025-03-21 50.47 50.47 50.47 50.47 0.0M
2025-03-20 50.46 50.51 50.46 50.51 0.0M
2025-03-19 50.42 50.50 50.42 50.50 0.0M
2025-03-18 50.50 50.50 50.43 50.48 0.0M
2025-03-17 50.50 50.50 50.43 50.48 0.0M
2025-03-14 50.47 50.47 50.46 50.46 0.0M
2025-03-13 50.53 50.53 50.39 50.47 0.0M
2025-03-12 50.37 50.37 50.37 50.37 0.0M
2025-03-11 50.57 50.57 50.39 50.47 0.0M
2025-03-10 50.54 50.54 50.54 50.54 0.0M
2025-03-07 50.49 50.49 50.41 50.45 0.0M
2025-03-06 50.34 50.43 50.34 50.43 0.0M
2025-03-05 50.36 50.40 50.36 50.40 0.0M
2025-03-04 50.48 50.48 50.37 50.42 0.0M
2025-03-03 50.42 50.42 50.42 50.42 0.0M
2025-02-28 50.37 50.42 50.37 50.42 0.0M
2025-02-27 50.32 50.37 50.32 50.37 0.0M
2025-02-26 50.50 50.56 50.50 50.56 0.0M
2025-02-25 50.51 50.56 50.51 50.56 0.0M
2025-02-24 50.57 50.57 50.56 50.57 0.0M
2025-02-21 50.49 50.53 50.49 50.53 0.0M
2025-02-20 50.49 50.49 50.49 50.49 0.0M
2025-02-19 50.48 50.48 50.48 50.48 0.0M
2025-02-18 50.46 50.46 50.46 50.46 0.0M
2025-02-14 50.47 50.47 50.47 50.47 0.0M
2025-02-13 50.44 50.44 50.44 50.44 0.0M
2025-02-12 50.40 50.40 50.40 50.40 0.0M
2025-02-11 50.41 50.41 50.41 50.41 0.0M
2025-02-10 50.41 50.41 50.41 50.41 0.0M
2025-02-07 50.41 50.41 50.41 50.41 0.0M
2025-02-06 50.40 50.40 50.40 50.40 0.0M
2025-02-05 50.41 50.41 50.41 50.41 0.0M
2025-02-04 50.39 50.39 50.39 50.39 0.0M
2025-02-03 50.38 50.38 50.38 50.38 0.0M
2025-01-31 50.41 50.41 50.41 50.41 0.0M
2025-01-30 50.36 50.36 50.36 50.36 0.0M
2025-01-29 50.54 50.54 50.54 50.54 0.0M
2025-01-28 50.54 50.54 50.54 50.54 0.0M
2025-01-27 50.54 50.54 50.54 50.54 0.0M
2025-01-24 50.52 50.52 50.52 50.52 0.0M
2025-01-23 50.49 50.49 50.49 50.49 0.0M
2025-01-22 50.53 50.53 50.48 50.48 0.0M
2025-01-21 50.45 50.45 50.45 50.45 0.0M
2025-01-17 50.47 50.47 50.47 50.47 0.0M
2025-01-16 50.46 50.46 50.46 50.46 0.0M
2025-01-15 50.40 50.46 50.40 50.46 0.0M
2025-01-14 50.44 50.44 50.44 50.44 0.0M
2025-01-13 50.40 50.40 50.40 50.40 0.0M
2025-01-10 50.40 50.40 50.40 50.40 0.0M
2025-01-08 50.34 50.40 50.34 50.40 0.0M
2025-01-07 50.33 50.33 50.33 50.33 0.0M
2025-01-06 50.33 50.38 50.33 50.38 0.0M
2025-01-03 50.43 50.43 50.32 50.37 0.0M
2025-01-02 50.31 50.31 50.31 50.31 0.0M