ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

FLDB Fidelity Low Duration Bond ETF

50.29
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FLDB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 50.29 0.00 0.00% 50.29 50.29 50.29 0
Jun 13 2024 50.29 -0.03 -0.06% 50.29 50.29 50.29 0
Jun 12 2024 50.32 0.11 0.22% 50.24 50.32 50.24 51
Jun 11 2024 50.21 -0.08 -0.16% 50.20 50.31 50.20 875
Jun 10 2024 50.29 0.08 0.16% 50.235 50.29 50.235 2
Jun 07 2024 50.21 -0.02 -0.04% 50.21 50.21 50.21 7
Jun 06 2024 50.23 0.00 0.01% 50.23 50.23 50.23 0
Jun 05 2024 50.225 0.01 0.01% 50.225 50.225 50.225 1
Jun 04 2024 50.22 0.02 0.03% 50.20 50.22 50.20 4
Jun 03 2024 50.205 0.03 0.07% 50.205 50.205 50.205 3
May 31 2024 50.17 0.01 0.02% 50.22 50.22 50.17 2
May 30 2024 50.16 -0.19 -0.37% 50.20 50.21 50.16 509
May 29 2024 50.345 0.00 0.01% 50.34 50.345 50.34 50
May 28 2024 50.34 0.02 0.03% 50.34 50.34 50.34 0
May 24 2024 50.325 0.01 0.01% 50.325 50.325 50.325 1
May 23 2024 50.32 0.01 0.01% 50.27 50.32 50.27 8
May 22 2024 50.315 0.00 0.00% 50.315 50.315 50.315 0
May 21 2024 50.315 0.01 0.02% 50.315 50.315 50.315 2
May 20 2024 50.305 0.02 0.04% 50.25 50.36 50.25 113
May 17 2024 50.285 0.00 0.01% 50.24 50.34 50.24 131
May 16 2024 50.28 -0.01 -0.02% 50.34 50.34 50.28 30
May 15 2024 50.29 0.02 0.05% 50.29 50.29 50.29 14
May 14 2024 50.265 0.02 0.03% 50.31 50.31 50.265 2
May 13 2024 50.25 0.02 0.04% 50.25 50.25 50.25 5
May 10 2024 50.23 0.00 0.00% 50.23 50.23 50.23 14
May 09 2024 50.23 -0.02 -0.03% 50.28 50.28 50.23 177
May 08 2024 50.245 0.02 0.05% 50.2697 50.27 50.22 3,094
May 07 2024 50.22 0.01 0.02% 50.22 50.22 50.22 0
May 06 2024 50.21 0.02 0.03% 50.29 50.29 50.21 91
May 03 2024 50.195 0.02 0.05% 50.15 50.195 50.15 1
May 02 2024 50.17 0.02 0.04% 50.16 50.17 50.16 2
May 01 2024 50.15 0.03 0.06% 50.18 50.20 50.09 352
Apr 30 2024 50.12 -0.01 -0.02% 50.17 50.17 50.12 124
Apr 29 2024 50.13 0.02 0.03% 50.13 50.13 50.13 3
Apr 26 2024 50.115 -0.08 -0.16% 50.115 50.115 50.115 7
Apr 25 2024 50.195 -0.01 -0.01% 50.195 50.195 50.195 94
Apr 24 2024 50.20 0.01 0.01% 50.20 50.20 50.20 3
Apr 23 2024 50.195 0.02 0.04% 50.195 50.195 50.195 2
Apr 22 2024 50.175 0.02 0.04% 50.1952 50.1952 50.175 508
Apr 19 2024 50.155 0.02 0.03% 50.155 50.155 50.155 13
Apr 18 2024 50.14 -0.01 -0.01% 50.14 50.14 50.14 6
Apr 17 2024 50.145 0.02 0.03% 50.10 50.145 50.10 3,779
Apr 16 2024 50.13 0.00 0.00% 50.13 50.13 50.13 6
Apr 15 2024 50.13 0.01 0.01% 50.13 50.13 50.13 6
Apr 12 2024 50.125 0.02 0.03% 50.125 50.125 50.125 5
Apr 11 2024 50.11 0.01 0.02% 50.17 50.17 50.07 3,650,006
Apr 10 2024 50.10 -0.03 -0.06% 50.10 50.10 50.10 1
Apr 09 2024 50.13 0.02 0.04% 50.13 50.13 50.13 0
Apr 08 2024 50.11 0.01 0.01% 50.07 50.11 50.07 104
Apr 05 2024 50.105 -0.01 -0.01% 50.105 50.105 50.105 0
Apr 04 2024 50.11 0.02 0.04% 50.11 50.11 50.11 24
Apr 03 2024 50.09 -0.04 -0.07% 50.09 50.09 50.09 2
Apr 02 2024 50.125 0.01 0.01% 50.125 50.125 50.125 4
Apr 01 2024 50.12 0.05 0.11% 50.15 50.15 50.12 106
Mar 28 2024 50.065 0.04 0.09% 50.13 50.13 50.065 3,656
Mar 27 2024 50.02 -0.19 -0.38% 50.02 50.02 50.02 4
Mar 26 2024 50.21 -0.04 -0.08% 50.15 50.21 50.11 4,312
Mar 25 2024 50.25 0.01 0.02% 50.30 50.30 50.25 4
Mar 22 2024 50.24 0.02 0.03% 50.24 50.24 50.24 0
Mar 21 2024 50.225 0.01 0.02% 50.225 50.225 50.225 1
Mar 20 2024 50.215 0.02 0.04% 50.24 50.24 50.215 7
Mar 19 2024 50.195 0.02 0.04% 50.23 50.23 50.195 8

Your Recent History

Delayed Upgrade Clock