Fidelity Limited Term Bond ETF (FLTB)
50.26
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 4:37 AM EDT
Historical Prices For Fidelity Limited Term Bond ETF (FLTB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 50.27 | 50.27 | 50.21 | 50.26 | 67,194 | 50.26 |
| 5/28/2026 | 50.20 | 50.24 | 50.10 | 50.22 | 24,960 | 50.22 |
| 5/27/2026 | 50.28 | 50.38 | 50.21 | 50.36 | 44,666 | 50.18 |
| 5/26/2026 | 50.27 | 50.35 | 50.20 | 50.25 | 51,370 | 50.07 |
| 5/22/2026 | 50.22 | 50.23 | 50.16 | 50.19 | 47,255 | 50.01 |
| 5/21/2026 | 50.13 | 50.22 | 50.10 | 50.22 | 74,295 | 50.04 |
| 5/20/2026 | 50.07 | 50.20 | 50.06 | 50.20 | 21,975 | 50.02 |
| 5/19/2026 | 50.20 | 50.20 | 50.01 | 50.07 | 113,429 | 49.89 |
| 5/18/2026 | 50.16 | 50.22 | 50.08 | 50.10 | 47,932 | 49.92 |
| 5/15/2026 | 50.24 | 50.24 | 50.11 | 50.11 | 41,767 | 49.93 |
| 5/14/2026 | 50.32 | 50.35 | 50.26 | 50.28 | 22,874 | 50.10 |
| 5/13/2026 | 50.24 | 50.28 | 50.21 | 50.28 | 26,215 | 50.10 |
| 5/12/2026 | 50.26 | 50.28 | 50.20 | 50.25 | 23,806 | 50.07 |
| 5/11/2026 | 50.34 | 50.38 | 50.29 | 50.32 | 68,152 | 50.14 |
| 5/08/2026 | 50.35 | 50.38 | 50.33 | 50.37 | 35,379 | 50.19 |
| 5/07/2026 | 50.42 | 50.42 | 50.29 | 50.33 | 20,381 | 50.15 |
| 5/06/2026 | 50.26 | 50.37 | 50.26 | 50.33 | 30,950 | 50.15 |
| 5/05/2026 | 50.15 | 50.34 | 50.15 | 50.21 | 35,182 | 50.03 |
| 5/04/2026 | 50.23 | 50.38 | 50.15 | 50.18 | 53,560 | 50.00 |
| 5/01/2026 | 50.35 | 50.36 | 50.27 | 50.33 | 65,625 | 50.15 |
| 4/30/2026 | 50.22 | 50.30 | 50.22 | 50.30 | 31,046 | 50.12 |
| 4/29/2026 | 50.27 | 50.43 | 50.19 | 50.21 | 26,479 | 50.03 |
| 4/28/2026 | 50.47 | 50.54 | 50.46 | 50.49 | 19,764 | 50.13 |
| 4/27/2026 | 50.61 | 50.61 | 50.47 | 50.52 | 40,673 | 50.15 |
| 4/24/2026 | 50.57 | 50.60 | 50.48 | 50.56 | 34,548 | 50.19 |
| 4/23/2026 | 50.60 | 50.60 | 50.43 | 50.49 | 32,371 | 50.12 |
| 4/22/2026 | 50.53 | 50.54 | 50.48 | 50.50 | 30,386 | 50.13 |
| 4/21/2026 | 50.58 | 50.58 | 50.47 | 50.49 | 64,196 | 50.12 |
| 4/20/2026 | 50.66 | 50.66 | 50.54 | 50.59 | 32,877 | 50.22 |
| 4/17/2026 | 50.50 | 50.61 | 50.50 | 50.59 | 27,886 | 50.22 |
| 4/16/2026 | 50.56 | 50.56 | 50.43 | 50.49 | 35,368 | 50.12 |
| 4/15/2026 | 50.58 | 50.60 | 50.47 | 50.47 | 47,252 | 50.10 |
| 4/14/2026 | 50.45 | 50.52 | 50.41 | 50.50 | 30,022 | 50.13 |
| 4/13/2026 | 50.45 | 50.45 | 50.31 | 50.45 | 21,179 | 50.08 |
| 4/10/2026 | 50.42 | 50.43 | 50.33 | 50.37 | 123,943 | 50.00 |
| 4/09/2026 | 50.45 | 50.45 | 50.37 | 50.44 | 34,385 | 50.07 |
| 4/08/2026 | 50.44 | 50.49 | 50.36 | 50.41 | 52,368 | 50.04 |
| 4/07/2026 | 50.24 | 50.33 | 50.20 | 50.20 | 39,508 | 49.83 |
| 4/06/2026 | 50.23 | 50.26 | 50.17 | 50.26 | 35,695 | 49.89 |
| 4/02/2026 | 50.25 | 50.34 | 50.20 | 50.34 | 45,873 | 49.97 |
| 4/01/2026 | 50.20 | 50.25 | 50.17 | 50.20 | 39,259 | 49.83 |
| 3/31/2026 | 50.10 | 50.27 | 50.09 | 50.27 | 74,243 | 49.90 |
| 3/30/2026 | 50.09 | 50.11 | 49.98 | 50.08 | 16,671 | 49.71 |
| 3/27/2026 | 50.13 | 50.18 | 50.06 | 50.13 | 48,690 | 49.57 |
| 3/26/2026 | 50.36 | 50.36 | 50.10 | 50.10 | 18,186 | 49.54 |
| 3/25/2026 | 50.36 | 50.40 | 50.28 | 50.33 | 22,029 | 49.77 |
| 3/24/2026 | 50.23 | 50.30 | 50.20 | 50.20 | 29,480 | 49.64 |
| 3/23/2026 | 50.28 | 50.36 | 50.25 | 50.33 | 54,039 | 49.77 |
| 3/20/2026 | 50.38 | 50.38 | 50.20 | 50.26 | 38,961 | 49.70 |
| 3/19/2026 | 50.37 | 50.41 | 50.25 | 50.38 | 35,502 | 49.82 |
| 3/18/2026 | 50.59 | 50.59 | 50.34 | 50.39 | 167,401 | 49.83 |
| 3/17/2026 | 50.55 | 50.55 | 50.48 | 50.53 | 26,699 | 49.97 |
| 3/16/2026 | 50.44 | 50.49 | 50.40 | 50.46 | 31,750 | 49.90 |
| 3/13/2026 | 50.52 | 50.53 | 50.32 | 50.41 | 44,076 | 49.85 |
| 3/12/2026 | 50.65 | 50.65 | 50.37 | 50.46 | 48,801 | 49.90 |
| 3/11/2026 | 50.76 | 50.76 | 50.53 | 50.55 | 60,730 | 49.98 |
| 3/10/2026 | 50.65 | 50.75 | 50.63 | 50.63 | 52,889 | 50.07 |
| 3/09/2026 | 50.60 | 50.66 | 50.55 | 50.65 | 25,186 | 50.09 |
| 3/06/2026 | 50.58 | 50.71 | 50.58 | 50.67 | 36,991 | 50.11 |
| 3/05/2026 | 50.75 | 50.75 | 50.62 | 50.63 | 73,501 | 50.07 |
| 3/04/2026 | 50.80 | 50.80 | 50.68 | 50.75 | 60,952 | 50.19 |
| 3/03/2026 | 50.74 | 50.81 | 50.64 | 50.70 | 43,753 | 50.14 |
| 3/02/2026 | 50.83 | 50.83 | 50.72 | 50.74 | 31,072 | 50.18 |