S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Fidelity Sustainable Low Duration Bond ETF (FSLD)
Fidelity Sustainable Low Duration Bond ETF (FSLD) Historical

FSLD Fidelity Sustainable Low Duration Bond ETF

49.97

0.025 (0.05%)

May 31 2024 - Closed

Delayed by 15 minutes

FSLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	49.97	0.02	0.05%	50.05	50.05	49.97	30
May 30 2024	49.945	-0.22	-0.43%	50.53	50.53	49.945	96
May 29 2024	50.16	0.00	0.01%	50.16	50.16	50.16	21
May 28 2024	50.155	-0.04	-0.08%	50.17	50.17	50.155	323
May 24 2024	50.195	0.05	0.10%	50.15	50.195	50.15	81
May 23 2024	50.145	-0.05	-0.10%	50.15	50.15	50.145	12
May 22 2024	50.195	0.02	0.04%	52.38	52.38	50.195	7
May 21 2024	50.175	0.05	0.10%	50.13	50.175	50.13	178
May 20 2024	50.125	-0.03	-0.06%	50.12	50.125	50.12	11
May 17 2024	50.155	0.05	0.09%	50.11	50.1986	50.11	327
May 16 2024	50.11	0.00	0.00%	50.10	50.11	50.10	4
May 15 2024	50.11	0.03	0.05%	50.81	50.81	50.11	409
May 14 2024	50.0833	0.02	0.04%	50.00	50.17	50.00	317
May 13 2024	50.065	-0.07	-0.15%	50.065	50.065	50.065	60
May 10 2024	50.1399	0.08	0.17%	49.97	50.14	49.97	998
May 09 2024	50.055	0.02	0.04%	50.05	50.055	50.05	129
May 08 2024	50.035	0.00	0.01%	50.035	50.035	50.035	2
May 07 2024	50.03	0.01	0.02%	50.02	50.03	50.02	2
May 06 2024	50.02	0.01	0.01%	50.02	50.11	50.02	850
May 03 2024	50.015	0.03	0.06%	49.93	50.015	49.93	163
May 02 2024	49.985	0.08	0.17%	49.98	49.985	49.89	511
May 01 2024	49.9005	0.02	0.04%	49.96	49.96	49.87	493
Apr 30 2024	49.88	-0.09	-0.17%	50.03	50.0882	49.58	12,371
Apr 29 2024	49.965	0.03	0.06%	49.9503	49.965	49.9503	116
Apr 26 2024	49.935	-0.20	-0.40%	50.02	50.02	49.935	9
Apr 25 2024	50.135	-0.05	-0.10%	50.13	50.135	50.05	103
Apr 24 2024	50.185	0.06	0.12%	50.20	50.64	50.185	9,670
Apr 23 2024	50.125	0.02	0.04%	50.05	50.125	50.05	30
Apr 22 2024	50.105	0.01	0.02%	50.02	50.105	50.02	53
Apr 19 2024	50.095	0.02	0.03%	50.095	50.095	50.095	105
Apr 18 2024	50.08	0.00	0.01%	50.00	50.08	50.00	140
Apr 17 2024	50.075	0.01	0.02%	49.99	50.075	49.99	529
Apr 16 2024	50.065	0.00	0.00%	50.05	50.065	50.05	26
Apr 15 2024	50.065	-0.04	-0.07%	50.05	50.065	50.05	650
Apr 12 2024	50.10	0.01	0.01%	50.10	50.10	50.10	4
Apr 11 2024	50.095	0.01	0.02%	50.095	50.095	50.095	21
Apr 10 2024	50.085	-0.02	-0.03%	50.085	50.085	50.085	3
Apr 09 2024	50.10	0.05	0.10%	50.05	50.10	50.05	168
Apr 08 2024	50.05	0.00	0.00%	50.05	50.05	50.05	4
Apr 05 2024	50.05	0.00	0.01%	50.05	50.05	50.05	67
Apr 04 2024	50.045	0.02	0.04%	50.045	50.045	50.045	12
Apr 03 2024	50.025	0.02	0.04%	50.01	50.27	49.93	1,010
Apr 02 2024	50.005	0.01	0.02%	50.00	50.005	50.00	13
Apr 01 2024	49.995	0.00	0.00%	50.59	50.59	49.995	162
Mar 28 2024	49.995	0.00	0.01%	50.08	50.08	49.995	19
Mar 27 2024	49.99	0.02	0.04%	49.99	49.99	49.99	6
Mar 26 2024	49.97	-0.20	-0.40%	50.06	50.06	49.88	777
Mar 25 2024	50.17	-0.01	-0.01%	50.18	50.18	50.17	133
Mar 22 2024	50.175	0.02	0.04%	50.01	50.25	50.01	1,218
Mar 21 2024	50.155	0.02	0.05%	50.155	50.23	50.155	669
Mar 20 2024	50.13	-0.06	-0.12%	50.13	50.13	50.13	54
Mar 19 2024	50.192	0.01	0.02%	50.16	50.20	50.16	258
Mar 18 2024	50.18	0.00	0.00%	50.11	50.20	50.11	718
Mar 15 2024	50.18	0.09	0.17%	50.08	50.18	50.08	117
Mar 14 2024	50.095	0.02	0.04%	50.01	50.095	50.01	152
Mar 13 2024	50.075	0.00	0.00%	50.18	50.18	50.075	164
Mar 12 2024	50.075	0.00	0.00%	50.075	50.075	50.075	2
Mar 11 2024	50.075	0.00	0.00%	50.14	50.14	50.075	105
Mar 08 2024	50.075	0.02	0.04%	49.99	50.075	49.99	64
Mar 07 2024	50.055	0.05	0.11%	50.06	50.06	50.055	201
Mar 06 2024	50.00	-0.03	-0.06%	50.00	50.00	50.00	3
Mar 05 2024	50.03	0.00	0.00%	50.03	50.03	50.03	51
Mar 04 2024	50.03	0.02	0.03%	50.09	50.09	50.03	58

Fidelity Sustainable Low...

Imperial Brands (QX)

Salvador Caetano Auto SG...

Global Beta Low Beta ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions