Holen Sie sich die Stockscreener-App
50.03
0.03%
0.015
Fidelity Low Duration Bond Factor ETF-Aktien (FLDR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-27 | $50.05 | $49.99 | $0.06 | 142,288.0 | +0.03% |
| 2026-10-26 | $50.05 | $50.00 | $0.0499 | 179,795.0 | +0.00% |
| 2026-10-23 | $50.10 | $49.98 | $0.119 | 213,621.0 | -0.02% |
| 2026-10-22 | $50.06 | $49.97 | $0.09 | 1,402,853.0 | +0.16% |
| 2026-10-21 | $49.97 | $49.94 | $0.035 | 1,180,962.0 | +0.04% |
| 2026-10-20 | $49.97 | $49.93 | $0.035 | 194,861.0 | +0.02% |
| 2026-10-19 | $49.96 | $49.92 | $0.0438 | 231,450.0 | -0.12% |
| 2026-10-16 | $49.98 | $49.92 | $0.06 | 348,454.0 | +0.12% |
| 2026-10-15 | $49.97 | $49.88 | $0.085 | 157,315.0 | +0.16% |
| 2026-10-14 | $49.88 | $49.81 | $0.07 | 206,683.0 | -0.02% |
| 2026-10-13 | $49.88 | $49.82 | $0.06 | 119,259.0 | -0.02% |
| 2026-10-12 | $49.86 | $49.82 | $0.0399 | 224,353.0 | +0.02% |
| 2026-10-09 | $49.85 | $49.80 | $0.05 | 161,962.0 | +0.02% |
| 2026-10-08 | $49.84 | $49.77 | $0.07 | 148,092.0 | +0.10% |
| 2026-10-07 | $49.80 | $49.73 | $0.075 | 127,758.0 | -0.02% |
| 2026-10-06 | $49.82 | $49.74 | $0.08 | 161,535.0 | +0.08% |
| 2026-10-05 | $49.77 | $49.74 | $0.0322 | 236,207.0 | -0.01% |
| 2026-10-02 | $49.80 | $49.74 | $0.0572 | 128,037.0 | +0.01% |
| 2026-10-01 | $49.79 | $49.73 | $0.055 | 626,429.0 | +0.02% |
| 2026-09-30 | $49.78 | $49.74 | $0.04 | 651,755.0 | +0.05% |
| 2026-09-29 | $49.78 | $49.73 | $0.055 | 156,652.0 | -0.38% |
Fidelity Low Duration Bond Factor ETF-Aktien (FLDR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Low Duration Bond Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FLDR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Low Duration Bond Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Low Duration Bond Factor ETF-Aktien (FLDR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $50.10 | $49.73 | $0.37 | 6,191,914.0 | +0.57% |
| 2026-09 | $50.10 | $49.73 | $0.368 | 6,918,505.0 | -0.50% |
| 2026-08 | $50.20 | $49.98 | $0.215 | 6,456,803.0 | -0.01% |
| 2026-07 | $50.20 | $49.96 | $0.24 | 5,555,508.0 | -0.21% |
| 2026-06 | $50.29 | $50.05 | $0.2378 | 10,367,368.0 | +0.06% |
| 2026-05 | $50.23 | $50.02 | $0.21 | 9,497,986.0 | +0.08% |
| 2026-04 | $50.28 | $50.01 | $0.27 | 4,002,868.0 | -0.02% |
| 2026-03 | $50.33 | $49.93 | $0.40 | 7,161,806.0 | -0.49% |
| 2026-02 | $50.45 | $50.19 | $0.26 | 6,339,062.0 | +0.18% |
| 2026-01 | $50.35 | $50.16 | $0.1895 | 5,962,899.0 | -0.05% |
Fidelity Low Duration Bond Factor ETF-Aktien (FLDR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $50.40 | $49.02 | $1.38 | 4,038,354.0 | -0.12% |
| 2025-11 | $50.46 | $50.23 | $0.23 | 3,560,573.0 | +0.00% |
| 2025-10 | $50.62 | $50.21 | $0.41 | 4,433,943.0 | +0.12% |
| 2025-09 | $50.48 | $50.09 | $0.39 | 4,112,394.0 | +0.09% |
| 2025-08 | $50.35 | $50.11 | $0.2405 | 2,841,187.0 | +0.17% |
| 2025-07 | $50.28 | $49.95 | $0.33 | 2,981,584.0 | +0.00% |
| 2025-06 | $50.25 | $49.94 | $0.31 | 3,675,027.0 | +0.18% |
| 2025-05 | $50.14 | $49.87 | $0.27 | 3,872,562.0 | +0.06% |
| 2025-04 | $50.28 | $49.73 | $0.55 | 5,652,732.0 | -0.34% |
| 2025-03 | $50.29 | $50.07 | $0.2198 | 2,560,743.0 | -0.06% |
| 2025-02 | $50.31 | $49.95 | $0.36 | 2,077,077.0 | +0.37% |
| 2025-01 | $52.00 | $49.88 | $2.12 | 2,506,510.0 | +0.07% |
Fidelity Low Duration Bond Factor ETF-Aktien (FLDR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.21 | $49.89 | $0.3238 | 2,184,631.0 | -0.27% |
| 2024-11 | $50.24 | $49.95 | $0.29 | 2,181,042.0 | +0.15% |
| 2024-10 | $50.29 | $49.98 | $0.31 | 2,541,831.0 | -0.44% |
| 2024-09 | $50.49 | $50.14 | $0.35 | 1,729,025.0 | +0.12% |
| 2024-08 | $50.45 | $49.86 | $0.5949 | 1,969,047.0 | +0.16% |
| 2024-07 | $50.25 | $49.82 | $0.43 | 1,766,629.0 | +0.32% |
| 2024-06 | $50.20 | $49.90 | $0.30 | 1,938,463.0 | +0.03% |
| 2024-05 | $50.12 | $49.75 | $0.37 | 1,985,849.0 | +0.30% |
| 2024-04 | $50.09 | $49.70 | $0.39 | 3,337,169.0 | -0.45% |
| 2024-03 | $50.12 | $49.85 | $0.27 | 2,236,133.0 | +0.12% |
| 2024-02 | $50.10 | $49.83 | $0.2697 | 1,445,300.0 | -0.08% |
| 2024-01 | $50.07 | $49.71 | $0.36 | 1,125,943.0 | +0.11% |
0.62%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):