MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLDB — Fidelity Low Duration Bond ETF
NasdaqFidelity Low Duration Bond ETF
$50.13
+0.00(+0.00%)
- O
- 50.15
- H
- 50.19
- L
- 50.08
- V
- 15.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.13
Period Return-0.75%
Period High$50.93
Period Low$50.06
Avg Daily Volume7.0K
Total Trading Days365
FLDB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.15 | $50.19 | $50.08 | $50.13 | +$0.00 | +0.00% | 15,016 | $50.12 | $50.08 $50.19 |
| Oct 1, 2026 | $50.06 | $50.19 | $50.06 | $50.13 | $-0.01 | -0.01% | 9,450 | $50.13 | $50.06 $50.19 |
| Sep 30, 2026 | $50.17 | $50.23 | $50.08 | $50.13 | +$0.01 | +0.01% | 11,817 | $50.16 | $50.08 $50.23 |
| Sep 29, 2026 | $50.27 | $50.27 | $50.09 | $50.13 | $-0.16 | -0.31% | 27,346 | $50.15 | $50.09 $50.27 |
| Sep 28, 2026 | $50.23 | $50.34 | $50.23 | $50.28 | $-0.01 | -0.02% | 61,016 | $50.29 | $50.23 $50.34 |
| Sep 25, 2026 | $50.33 | $50.34 | $50.25 | $50.29 | +$0.02 | +0.04% | 14,601 | $50.30 | $50.25 $50.34 |
| Sep 24, 2026 | $50.28 | $50.32 | $50.25 | $50.27 | +$0.02 | +0.04% | 14,638 | $50.28 | $50.25 $50.32 |
| Sep 23, 2026 | $50.25 | $50.32 | $50.21 | $50.25 | $-0.04 | -0.08% | 26,573 | $50.25 | $50.21 $50.32 |
| Sep 22, 2026 | $50.33 | $50.34 | $50.24 | $50.29 | +$0.01 | +0.01% | 12,070 | $50.29 | $50.24 $50.34 |
| Sep 21, 2026 | $50.35 | $50.35 | $50.24 | $50.29 | $-0.01 | -0.01% | 3,833 | $50.31 | $50.24 $50.35 |
| Sep 18, 2026 | $50.33 | $50.44 | $50.28 | $50.29 | +$0.01 | +0.01% | 47,986 | $50.33 | $50.28 $50.44 |
| Sep 17, 2026 | $50.33 | $50.34 | $50.27 | $50.29 | +$0.00 | +0.00% | 26,728 | $50.31 | $50.27 $50.34 |
| Sep 16, 2026 | $50.28 | $50.34 | $50.23 | $50.29 | +$0.02 | +0.04% | 25,845 | $50.29 | $50.23 $50.34 |
| Sep 15, 2026 | $50.32 | $50.32 | $50.21 | $50.27 | $-0.01 | -0.01% | 16,027 | $50.28 | $50.21 $50.32 |
| Sep 14, 2026 | $50.26 | $50.32 | $50.26 | $50.27 | $-0.01 | -0.01% | 11,908 | $50.29 | $50.26 $50.32 |
| Sep 11, 2026 | $50.28 | $50.32 | $50.22 | $50.28 | +$0.02 | +0.03% | 12,517 | $50.29 | $50.22 $50.32 |
| Sep 10, 2026 | $50.31 | $50.31 | $50.26 | $50.26 | $-0.03 | -0.06% | 6,251 | $50.27 | $50.26 $50.31 |
| Sep 9, 2026 | $50.24 | $50.34 | $50.24 | $50.29 | +$0.00 | +0.00% | 4,310 | $50.30 | $50.24 $50.34 |
| Sep 8, 2026 | $50.35 | $50.35 | $50.25 | $50.29 | +$0.01 | +0.01% | 3,401 | $50.33 | $50.25 $50.35 |
| Sep 4, 2026 | $50.23 | $50.34 | $50.23 | $50.29 | +$0.03 | +0.05% | 7,031 | $50.28 | $50.23 $50.34 |
| Sep 3, 2026 | $50.22 | $50.32 | $50.21 | $50.26 | +$0.03 | +0.06% | 7,399 | $50.27 | $50.21 $50.32 |
| Sep 2, 2026 | $50.20 | $50.30 | $50.19 | $50.23 | $-0.01 | -0.02% | 9,461 | $50.25 | $50.19 $50.30 |
| Sep 1, 2026 | $50.30 | $50.30 | $50.19 | $50.24 | +$0.00 | +0.00% | 7,631 | $50.25 | $50.19 $50.30 |
| Aug 31, 2026 | $50.22 | $50.30 | $50.18 | $50.24 | $-0.04 | -0.08% | 5,403 | $50.25 | $50.18 $50.30 |
| Aug 28, 2026 | $50.33 | $50.33 | $50.23 | $50.28 | $-0.16 | -0.31% | 2,917 | $50.28 | $50.23 $50.33 |
| Aug 27, 2026 | $50.46 | $50.49 | $50.37 | $50.44 | +$0.02 | +0.03% | 20,106 | $50.45 | $50.37 $50.49 |
| Aug 26, 2026 | $50.41 | $50.47 | $50.37 | $50.42 | $-0.02 | -0.04% | 7,005 | $50.31 | $50.37 $50.47 |
| Aug 25, 2026 | $50.44 | $50.44 | $50.41 | $50.44 | +$0.08 | +0.16% | 1,178 | $50.43 | $50.41 $50.44 |
| Aug 24, 2026 | $50.42 | $50.44 | $50.29 | $50.36 | $-0.03 | -0.06% | 13,330 | $50.35 | $50.29 $50.44 |
| Aug 21, 2026 | $50.45 | $50.45 | $50.34 | $50.39 | +$0.00 | +0.00% | 10,869 | $50.39 | $50.34 $50.45 |