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%
FLDR — Fidelity Low Duration Bond Factor ETF
Cboe BZXFidelity Low Duration Bond Factor ETF
$49.77
+0.01(+0.01%)
- O
- 49.78
- H
- 49.80
- L
- 49.74
- V
- 126.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.77
Period Return-0.41%
Period High$50.62
Period Low$49.02
Avg Daily Volume258.6K
Total Trading Days365
FLDR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.78 | $49.80 | $49.74 | $49.77 | +$0.01 | +0.01% | 126,504 | $49.77 | $49.74 $49.80 |
| Oct 1, 2026 | $49.77 | $49.79 | $49.74 | $49.76 | +$0.01 | +0.02% | 626,429 | $49.77 | $49.74 $49.79 |
| Sep 30, 2026 | $49.74 | $49.78 | $49.74 | $49.75 | +$0.02 | +0.05% | 651,755 | $49.76 | $49.74 $49.78 |
| Sep 29, 2026 | $49.79 | $49.79 | $49.73 | $49.73 | $-0.19 | -0.38% | 157,397 | $49.76 | $49.73 $49.79 |
| Sep 28, 2026 | $49.91 | $49.94 | $49.91 | $49.92 | +$0.00 | +0.00% | 115,624 | $49.92 | $49.91 $49.94 |
| Sep 25, 2026 | $49.96 | $49.96 | $49.92 | $49.92 | +$0.00 | +0.00% | 112,102 | $49.93 | $49.92 $49.96 |
| Sep 24, 2026 | $49.99 | $49.99 | $49.92 | $49.92 | $-0.04 | -0.08% | 102,129 | $49.96 | $49.92 $49.99 |
| Sep 23, 2026 | $50.01 | $50.02 | $49.94 | $49.96 | $-0.04 | -0.08% | 129,362 | $49.97 | $49.94 $50.02 |
| Sep 22, 2026 | $49.97 | $50.04 | $49.97 | $50.00 | $-0.01 | -0.02% | 144,342 | $50.01 | $49.97 $50.04 |
| Sep 21, 2026 | $49.99 | $50.02 | $49.98 | $50.01 | +$0.02 | +0.05% | 1,171,167 | $50.01 | $49.98 $50.02 |
| Sep 18, 2026 | $49.97 | $50.04 | $49.97 | $49.99 | $-0.00 | -0.01% | 159,488 | $49.89 | $49.97 $50.04 |
| Sep 17, 2026 | $49.96 | $50.00 | $49.96 | $49.99 | +$0.05 | +0.10% | 373,918 | $50.00 | $49.96 $50.00 |
| Sep 16, 2026 | $49.95 | $49.99 | $49.94 | $49.94 | $-0.01 | -0.02% | 140,955 | $50.10 | $49.94 $49.99 |
| Sep 15, 2026 | $49.94 | $49.97 | $49.94 | $49.95 | +$0.00 | +0.00% | 160,603 | $49.96 | $49.94 $49.97 |
| Sep 14, 2026 | $49.93 | $49.98 | $49.93 | $49.95 | +$0.02 | +0.04% | 255,042 | $49.97 | $49.93 $49.98 |
| Sep 11, 2026 | $49.96 | $49.99 | $49.93 | $49.93 | $-0.03 | -0.06% | 1,181,901 | $49.98 | $49.93 $49.99 |
| Sep 10, 2026 | $49.97 | $49.98 | $49.96 | $49.96 | $-0.04 | -0.08% | 121,380 | $49.96 | $49.96 $49.98 |
| Sep 9, 2026 | $50.01 | $50.05 | $49.98 | $50.00 | $-0.01 | -0.02% | 277,995 | $49.99 | $49.98 $50.05 |
| Sep 8, 2026 | $50.01 | $50.03 | $50.00 | $50.01 | +$0.01 | +0.02% | 338,321 | $50.01 | $50.00 $50.03 |
| Sep 4, 2026 | $50.02 | $50.04 | $50.00 | $50.00 | $-0.02 | -0.03% | 87,817 | $50.01 | $50.00 $50.04 |
| Sep 3, 2026 | $50.03 | $50.04 | $50.00 | $50.02 | +$0.02 | +0.03% | 1,078,148 | $50.02 | $50.00 $50.04 |
| Sep 2, 2026 | $49.97 | $50.03 | $49.97 | $50.00 | +$0.02 | +0.04% | 98,373 | $49.99 | $49.97 $50.03 |
| Sep 1, 2026 | $50.00 | $50.10 | $49.97 | $49.98 | $-0.02 | -0.04% | 156,068 | $49.99 | $49.97 $50.10 |
| Aug 31, 2026 | $50.02 | $50.03 | $49.98 | $50.00 | $-0.01 | -0.02% | 218,186 | $50.00 | $49.98 $50.03 |
| Aug 28, 2026 | $50.01 | $50.05 | $49.99 | $50.01 | $-0.17 | -0.34% | 178,864 | $50.00 | $49.99 $50.05 |
| Aug 27, 2026 | $50.14 | $50.18 | $50.11 | $50.18 | +$0.01 | +0.02% | 142,830 | $50.17 | $50.11 $50.18 |
| Aug 26, 2026 | $50.19 | $50.19 | $50.15 | $50.17 | $-0.03 | -0.05% | 189,047 | $50.16 | $50.15 $50.19 |
| Aug 25, 2026 | $50.18 | $50.20 | $50.16 | $50.20 | +$0.03 | +0.05% | 260,975 | $50.18 | $50.16 $50.20 |
| Aug 24, 2026 | $50.18 | $50.18 | $50.13 | $50.17 | +$0.07 | +0.14% | 187,888 | $50.14 | $50.13 $50.18 |
| Aug 21, 2026 | $50.14 | $50.14 | $50.10 | $50.10 | $-0.03 | -0.06% | 440,566 | $50.12 | $50.10 $50.14 |