Fidelity Merrimack Street Trust Fidelity Sustainable Low Duration Bond ETF AMEX:FSLD Historical Prices

Below are the 469 trading days of historical prices for FSLD.

# Exchange Symbol Date Open High Low Close
469 AMEX FSLD Tue, Mar 5, 2024 50.03 50.03 50.03 50.03
468 AMEX FSLD Mon, Mar 4, 2024 50.03 50.03 50.03 50.03
467 AMEX FSLD Fri, Mar 1, 2024 49.92 50.02 49.92 50.02
466 AMEX FSLD Thu, Feb 29, 2024 49.93 49.93 49.93 49.93
465 AMEX FSLD Wed, Feb 28, 2024 49.97 49.97 49.97 49.97
464 AMEX FSLD Tue, Feb 27, 2024 49.96 49.96 49.96 49.96
463 AMEX FSLD Mon, Feb 26, 2024 50.16 50.16 50.16 49.95
462 AMEX FSLD Fri, Feb 23, 2024 50.24 50.29 50.16 50.21
461 AMEX FSLD Thu, Feb 22, 2024 50.17 50.17 50.17 50.17
460 AMEX FSLD Wed, Feb 21, 2024 50.13 50.13 50.13 50.13
459 AMEX FSLD Tue, Feb 20, 2024 50.14 50.14 50.14 50.14
458 AMEX FSLD Fri, Feb 16, 2024 50.19 50.19 50.12 50.12
457 AMEX FSLD Thu, Feb 15, 2024 50.12 50.12 50.12 50.12
456 AMEX FSLD Wed, Feb 14, 2024 50.10 50.10 50.10 50.10
455 AMEX FSLD Tue, Feb 13, 2024 50.09 50.09 50.09 50.09
454 AMEX FSLD Mon, Feb 12, 2024 50.10 50.10 50.10 50.10
453 AMEX FSLD Fri, Feb 9, 2024 50.08 50.08 50.08 50.08
452 AMEX FSLD Thu, Feb 8, 2024 50.08 50.08 50.08 50.08
451 AMEX FSLD Wed, Feb 7, 2024 50.08 50.08 50.08 50.08
450 AMEX FSLD Tue, Feb 6, 2024 50.06 50.06 50.06 50.06
449 AMEX FSLD Mon, Feb 5, 2024 50.05 50.05 50.05 50.05
448 AMEX FSLD Fri, Feb 2, 2024 49.95 50.04 49.95 50.04
447 AMEX FSLD Thu, Feb 1, 2024 50.14 50.14 50.06 50.06
446 AMEX FSLD Wed, Jan 31, 2024 50.04 50.04 50.04 50.04
445 AMEX FSLD Tue, Jan 30, 2024 50.03 50.03 50.03 50.03
444 AMEX FSLD Mon, Jan 29, 2024 50.02 50.02 50.02 50.02
443 AMEX FSLD Fri, Jan 26, 2024 50.22 50.22 50.22 50.00
442 AMEX FSLD Thu, Jan 25, 2024 50.21 50.21 50.21 50.21
441 AMEX FSLD Wed, Jan 24, 2024 50.20 50.20 50.20 50.20
440 AMEX FSLD Tue, Jan 23, 2024 50.19 50.19 50.19 50.19
439 AMEX FSLD Mon, Jan 22, 2024 50.18 50.18 50.18 50.18
438 AMEX FSLD Fri, Jan 19, 2024 50.17 50.17 50.17 50.17
437 AMEX FSLD Thu, Jan 18, 2024 50.16 50.16 50.16 50.16
436 AMEX FSLD Wed, Jan 17, 2024 50.15 50.15 50.15 50.15
435 AMEX FSLD Tue, Jan 16, 2024 50.16 50.16 50.16 50.16
434 AMEX FSLD Fri, Jan 12, 2024 50.16 50.16 50.16 50.16
433 AMEX FSLD Thu, Jan 11, 2024 50.14 50.14 50.11 50.11
432 AMEX FSLD Wed, Jan 10, 2024 50.14 50.14 50.14 50.14
431 AMEX FSLD Tue, Jan 9, 2024 50.11 50.11 50.11 50.11
430 AMEX FSLD Mon, Jan 8, 2024 50.11 50.11 50.11 50.11
429 AMEX FSLD Fri, Jan 5, 2024 50.07 50.07 50.07 50.07
428 AMEX FSLD Thu, Jan 4, 2024 50.06 50.06 50.06 50.06
427 AMEX FSLD Wed, Jan 3, 2024 50.06 50.06 50.06 50.06
426 AMEX FSLD Tue, Jan 2, 2024 50.06 50.06 50.06 50.06
425 AMEX FSLD Fri, Dec 29, 2023 49.94 50.02 49.94 50.02
424 AMEX FSLD Thu, Dec 28, 2023 50.01 50.01 50.01 50.01
423 AMEX FSLD Wed, Dec 27, 2023 50.00 50.00 50.00 50.00
422 AMEX FSLD Tue, Dec 26, 2023 50.35 50.35 50.35 49.97
421 AMEX FSLD Fri, Dec 22, 2023 50.33 50.33 50.33 50.33
420 AMEX FSLD Thu, Dec 21, 2023 50.31 50.31 50.31 50.31
419 AMEX FSLD Wed, Dec 20, 2023 50.30 50.30 50.29 50.29
418 AMEX FSLD Tue, Dec 19, 2023 50.28 50.28 50.28 50.28
417 AMEX FSLD Mon, Dec 18, 2023 50.27 50.27 50.27 50.27
416 AMEX FSLD Fri, Dec 15, 2023 50.27 50.27 50.27 50.27
415 AMEX FSLD Thu, Dec 14, 2023 50.20 50.26 50.20 50.26
414 AMEX FSLD Wed, Dec 13, 2023 50.16 50.17 50.16 50.17
413 AMEX FSLD Tue, Dec 12, 2023 50.12 50.12 50.12 50.12
412 AMEX FSLD Mon, Dec 11, 2023 50.08 50.12 50.08 50.12
411 AMEX FSLD Fri, Dec 8, 2023 50.12 50.12 50.12 50.12
410 AMEX FSLD Thu, Dec 7, 2023 50.16 50.16 50.16 50.16
409 AMEX FSLD Wed, Dec 6, 2023 50.13 50.13 50.13 50.13
408 AMEX FSLD Tue, Dec 5, 2023 50.05 50.08 50.05 50.08
407 AMEX FSLD Mon, Dec 4, 2023 50.07 50.07 50.07 50.07
406 AMEX FSLD Fri, Dec 1, 2023 50.07 50.07 50.07 50.07
405 AMEX FSLD Thu, Nov 30, 2023 50.09 50.09 50.09 50.09
404 AMEX FSLD Wed, Nov 29, 2023 50.10 50.10 50.10 50.10
403 AMEX FSLD Tue, Nov 28, 2023 50.08 50.08 50.08 50.08
402 AMEX FSLD Mon, Nov 27, 2023 50.22 50.22 50.22 50.03
401 AMEX FSLD Fri, Nov 24, 2023 50.20 50.20 50.20 50.20
400 AMEX FSLD Wed, Nov 22, 2023 50.18 50.18 50.18 50.18
399 AMEX FSLD Tue, Nov 21, 2023 50.24 50.25 50.19 50.19
398 AMEX FSLD Mon, Nov 20, 2023 50.19 50.19 50.19 50.19
397 AMEX FSLD Fri, Nov 17, 2023 50.06 50.14 50.05 50.14
396 AMEX FSLD Thu, Nov 16, 2023 50.13 50.13 50.13 50.13
395 AMEX FSLD Wed, Nov 15, 2023 50.18 50.18 50.11 50.11
394 AMEX FSLD Tue, Nov 14, 2023 50.11 50.11 50.11 50.11
393 AMEX FSLD Mon, Nov 13, 2023 50.12 50.16 50.12 50.15
392 AMEX FSLD Fri, Nov 10, 2023 50.15 50.31 50.07 50.07
391 AMEX FSLD Thu, Nov 9, 2023 50.14 50.14 50.07 50.07
390 AMEX FSLD Wed, Nov 8, 2023 50.35 50.35 50.01 50.09
389 AMEX FSLD Tue, Nov 7, 2023 50.04 50.04 50.04 50.04
388 AMEX FSLD Mon, Nov 6, 2023 50.04 50.04 50.04 50.04
387 AMEX FSLD Fri, Nov 3, 2023 50.02 50.02 50.02 50.02
386 AMEX FSLD Thu, Nov 2, 2023 50.00 50.00 50.00 50.00
385 AMEX FSLD Wed, Nov 1, 2023 50.00 50.00 50.00 50.00
384 AMEX FSLD Tue, Oct 31, 2023 50.04 50.04 49.99 49.99
383 AMEX FSLD Mon, Oct 30, 2023 49.93 49.93 49.93 49.93
382 AMEX FSLD Fri, Oct 27, 2023 49.94 49.94 49.94 49.94
381 AMEX FSLD Thu, Oct 26, 2023 50.13 50.13 50.13 49.92
380 AMEX FSLD Wed, Oct 25, 2023 50.06 50.18 50.06 50.10
379 AMEX FSLD Tue, Oct 24, 2023 50.11 50.11 50.11 50.11
378 AMEX FSLD Mon, Oct 23, 2023 50.18 50.19 50.11 50.11
377 AMEX FSLD Fri, Oct 20, 2023 50.13 50.13 50.09 50.09
376 AMEX FSLD Thu, Oct 19, 2023 50.06 50.06 49.96 50.04
375 AMEX FSLD Wed, Oct 18, 2023 50.05 50.05 50.05 50.05
374 AMEX FSLD Tue, Oct 17, 2023 50.05 50.05 50.05 50.05
373 AMEX FSLD Mon, Oct 16, 2023 50.04 50.04 50.04 50.04
372 AMEX FSLD Fri, Oct 13, 2023 49.97 50.05 49.97 50.05
371 AMEX FSLD Thu, Oct 12, 2023 50.05 50.05 50.05 50.05
370 AMEX FSLD Wed, Oct 11, 2023 50.03 50.03 50.03 50.03
369 AMEX FSLD Tue, Oct 10, 2023 49.97 50.09 49.97 50.03
368 AMEX FSLD Mon, Oct 9, 2023 50.17 50.17 50.07 50.07
367 AMEX FSLD Fri, Oct 6, 2023 49.98 49.98 49.98 49.98
366 AMEX FSLD Thu, Oct 5, 2023 49.98 49.98 49.98 49.98
365 AMEX FSLD Wed, Oct 4, 2023 49.94 49.94 49.94 49.94
364 AMEX FSLD Tue, Oct 3, 2023 49.95 49.95 49.95 49.95
363 AMEX FSLD Mon, Oct 2, 2023 49.88 49.95 49.88 49.95
362 AMEX FSLD Fri, Sep 29, 2023 49.99 49.99 49.99 49.99
361 AMEX FSLD Thu, Sep 28, 2023 49.93 49.93 49.93 49.93
360 AMEX FSLD Wed, Sep 27, 2023 49.96 49.96 49.96 49.96
359 AMEX FSLD Tue, Sep 26, 2023 50.13 50.13 50.13 49.92
358 AMEX FSLD Mon, Sep 25, 2023 50.13 50.18 50.06 50.12
357 AMEX FSLD Fri, Sep 22, 2023 50.10 50.10 50.10 50.10
356 AMEX FSLD Thu, Sep 21, 2023 50.09 50.09 50.09 50.09
355 AMEX FSLD Wed, Sep 20, 2023 50.13 50.13 50.08 50.08
354 AMEX FSLD Tue, Sep 19, 2023 50.08 50.08 50.08 50.08
353 AMEX FSLD Mon, Sep 18, 2023 50.07 50.07 50.07 50.07
352 AMEX FSLD Fri, Sep 15, 2023 50.11 50.11 50.11 50.11
351 AMEX FSLD Thu, Sep 14, 2023 50.07 50.07 50.07 50.07
350 AMEX FSLD Wed, Sep 13, 2023 50.07 50.07 50.07 50.07
349 AMEX FSLD Tue, Sep 12, 2023 50.06 50.06 50.06 50.06
348 AMEX FSLD Mon, Sep 11, 2023 50.06 50.06 50.06 50.06
347 AMEX FSLD Fri, Sep 8, 2023 50.03 50.03 50.03 50.03
346 AMEX FSLD Thu, Sep 7, 2023 50.01 50.01 50.01 50.01
345 AMEX FSLD Wed, Sep 6, 2023 50.05 50.05 49.99 49.99
344 AMEX FSLD Tue, Sep 5, 2023 50.00 50.00 50.00 50.00
343 AMEX FSLD Fri, Sep 1, 2023 49.99 49.99 49.99 49.99
342 AMEX FSLD Thu, Aug 31, 2023 49.97 49.97 49.97 49.97
341 AMEX FSLD Wed, Aug 30, 2023 49.97 49.97 49.96 49.96
340 AMEX FSLD Tue, Aug 29, 2023 49.94 49.94 49.94 49.94
339 AMEX FSLD Mon, Aug 28, 2023 50.74 50.74 50.21 49.99
338 AMEX FSLD Fri, Aug 25, 2023 50.14 50.15 50.14 50.15
337 AMEX FSLD Thu, Aug 24, 2023 50.11 50.11 50.11 50.11
336 AMEX FSLD Wed, Aug 23, 2023 50.12 50.12 50.12 50.12
335 AMEX FSLD Tue, Aug 22, 2023 50.11 50.18 50.10 50.10
334 AMEX FSLD Mon, Aug 21, 2023 50.11 50.18 50.04 50.10
333 AMEX FSLD Fri, Aug 18, 2023 50.01 50.09 50.01 50.09
332 AMEX FSLD Thu, Aug 17, 2023 50.08 50.16 49.99 50.08
331 AMEX FSLD Wed, Aug 16, 2023 50.04 50.04 50.03 50.03
330 AMEX FSLD Tue, Aug 15, 2023 50.06 50.06 50.06 50.06
329 AMEX FSLD Mon, Aug 14, 2023 50.04 50.04 50.04 50.04
328 AMEX FSLD Fri, Aug 11, 2023 49.99 50.12 49.99 50.05
327 AMEX FSLD Thu, Aug 10, 2023 50.07 50.07 50.07 50.07
326 AMEX FSLD Wed, Aug 9, 2023 50.04 50.04 50.04 50.04
325 AMEX FSLD Tue, Aug 8, 2023 49.98 50.12 49.77 50.04
324 AMEX FSLD Mon, Aug 7, 2023 49.96 50.02 49.96 50.02
323 AMEX FSLD Fri, Aug 4, 2023 50.02 50.02 50.02 50.02
322 AMEX FSLD Thu, Aug 3, 2023 49.98 49.98 49.98 49.98
321 AMEX FSLD Wed, Aug 2, 2023 49.92 49.98 49.92 49.98
320 AMEX FSLD Tue, Aug 1, 2023 49.97 49.98 49.89 49.98
319 AMEX FSLD Mon, Jul 31, 2023 49.87 49.96 49.87 49.94
318 AMEX FSLD Fri, Jul 28, 2023 49.97 49.97 49.97 49.97
317 AMEX FSLD Thu, Jul 27, 2023 49.92 49.93 49.92 49.93
316 AMEX FSLD Wed, Jul 26, 2023 50.08 50.16 50.08 49.92
315 AMEX FSLD Tue, Jul 25, 2023 50.07 50.07 50.07 50.07
314 AMEX FSLD Mon, Jul 24, 2023 50.13 50.13 50.06 50.06
313 AMEX FSLD Fri, Jul 21, 2023 50.11 50.11 50.11 50.11
312 AMEX FSLD Thu, Jul 20, 2023 50.03 50.03 50.03 50.03
311 AMEX FSLD Wed, Jul 19, 2023 50.11 50.20 50.11 50.11
310 AMEX FSLD Tue, Jul 18, 2023 50.07 50.07 50.06 50.06
309 AMEX FSLD Mon, Jul 17, 2023 50.06 50.07 50.00 50.00
308 AMEX FSLD Fri, Jul 14, 2023 50.09 50.09 50.01 50.01
307 AMEX FSLD Thu, Jul 13, 2023 49.93 50.08 49.93 50.01
306 AMEX FSLD Wed, Jul 12, 2023 50.01 50.01 50.00 50.00
305 AMEX FSLD Tue, Jul 11, 2023 49.97 49.97 49.97 49.97
304 AMEX FSLD Mon, Jul 10, 2023 50.03 50.03 49.99 49.99
303 AMEX FSLD Fri, Jul 7, 2023 50.01 50.04 49.99 49.99
302 AMEX FSLD Thu, Jul 6, 2023 50.00 50.01 49.93 50.01
301 AMEX FSLD Wed, Jul 5, 2023 49.99 50.01 49.98 49.98
300 AMEX FSLD Mon, Jul 3, 2023 50.00 50.00 49.92 49.92
299 AMEX FSLD Fri, Jun 30, 2023 49.91 49.97 49.91 49.91
298 AMEX FSLD Thu, Jun 29, 2023 49.94 49.95 49.90 49.90
297 AMEX FSLD Wed, Jun 28, 2023 49.89 49.89 49.89 49.89
296 AMEX FSLD Tue, Jun 27, 2023 50.10 50.10 50.10 49.89
295 AMEX FSLD Mon, Jun 26, 2023 50.09 50.09 50.09 50.09
294 AMEX FSLD Fri, Jun 23, 2023 50.11 50.15 50.11 50.11
293 AMEX FSLD Thu, Jun 22, 2023 50.13 50.14 49.98 50.07
292 AMEX FSLD Wed, Jun 21, 2023 50.04 50.04 50.04 50.04
291 AMEX FSLD Tue, Jun 20, 2023 50.05 50.05 49.98 50.05
290 AMEX FSLD Fri, Jun 16, 2023 50.08 50.08 50.08 50.08
289 AMEX FSLD Thu, Jun 15, 2023 50.03 50.03 50.03 50.03
288 AMEX FSLD Wed, Jun 14, 2023 50.00 50.00 50.00 50.00
287 AMEX FSLD Tue, Jun 13, 2023 50.01 50.01 50.01 50.01
286 AMEX FSLD Mon, Jun 12, 2023 49.99 49.99 49.99 49.99
285 AMEX FSLD Fri, Jun 9, 2023 50.06 50.06 49.99 49.99
284 AMEX FSLD Thu, Jun 8, 2023 49.99 49.99 49.99 49.99
283 AMEX FSLD Wed, Jun 7, 2023 49.96 49.96 49.96 49.96
282 AMEX FSLD Tue, Jun 6, 2023 49.95 49.95 49.95 49.95
281 AMEX FSLD Mon, Jun 5, 2023 50.00 50.00 50.00 50.00
280 AMEX FSLD Fri, Jun 2, 2023 49.98 49.98 49.98 49.98
279 AMEX FSLD Thu, Jun 1, 2023 49.99 49.99 49.99 49.99
278 AMEX FSLD Wed, May 31, 2023 49.88 50.01 49.88 49.95
277 AMEX FSLD Tue, May 30, 2023 49.89 49.89 49.89 49.89
276 AMEX FSLD Fri, May 26, 2023 49.89 49.89 49.89 49.89
275 AMEX FSLD Thu, May 25, 2023 50.07 50.07 50.07 49.87
274 AMEX FSLD Wed, May 24, 2023 50.07 50.07 50.07 50.07
273 AMEX FSLD Tue, May 23, 2023 50.07 50.07 50.07 50.07
272 AMEX FSLD Mon, May 22, 2023 50.06 50.06 50.06 50.06
271 AMEX FSLD Fri, May 19, 2023 50.13 50.13 49.98 50.06
270 AMEX FSLD Thu, May 18, 2023 50.14 50.14 50.14 50.14
269 AMEX FSLD Wed, May 17, 2023 50.06 50.06 50.06 50.06
268 AMEX FSLD Tue, May 16, 2023 50.06 50.06 50.06 50.06
267 AMEX FSLD Mon, May 15, 2023 50.07 50.07 50.05 50.05
266 AMEX FSLD Fri, May 12, 2023 50.04 50.04 50.04 50.04
265 AMEX FSLD Thu, May 11, 2023 50.05 50.05 50.05 50.05
264 AMEX FSLD Wed, May 10, 2023 49.96 50.03 49.96 50.03
263 AMEX FSLD Tue, May 9, 2023 50.03 50.03 49.98 49.98
262 AMEX FSLD Mon, May 8, 2023 50.06 50.06 50.03 50.03
261 AMEX FSLD Fri, May 5, 2023 50.01 50.01 50.01 50.01
260 AMEX FSLD Thu, May 4, 2023 50.09 50.09 50.02 50.02
259 AMEX FSLD Wed, May 3, 2023 49.90 49.99 49.90 49.99
258 AMEX FSLD Tue, May 2, 2023 49.94 50.01 49.94 49.95
257 AMEX FSLD Mon, May 1, 2023 49.86 49.97 49.86 49.95
256 AMEX FSLD Fri, Apr 28, 2023 49.86 49.95 49.86 49.95
255 AMEX FSLD Thu, Apr 27, 2023 50.01 50.01 49.98 49.98
254 AMEX FSLD Wed, Apr 26, 2023 50.02 50.02 49.93 49.96
253 AMEX FSLD Tue, Apr 25, 2023 50.03 50.12 50.03 49.94
252 AMEX FSLD Mon, Apr 24, 2023 50.08 50.08 50.08 50.08
251 AMEX FSLD Fri, Apr 21, 2023 50.07 50.11 50.07 50.07
250 AMEX FSLD Thu, Apr 20, 2023 50.14 50.14 50.09 50.09
249 AMEX FSLD Wed, Apr 19, 2023 50.11 50.11 50.07 50.07
248 AMEX FSLD Tue, Apr 18, 2023 50.10 50.10 50.07 50.07
247 AMEX FSLD Mon, Apr 17, 2023 50.07 50.07 50.07 50.07
246 AMEX FSLD Fri, Apr 14, 2023 50.03 50.03 50.03 50.03
245 AMEX FSLD Thu, Apr 13, 2023 50.10 50.12 50.04 50.04
244 AMEX FSLD Wed, Apr 12, 2023 50.10 50.10 50.02 50.02
243 AMEX FSLD Tue, Apr 11, 2023 50.06 50.10 50.03 50.03
242 AMEX FSLD Mon, Apr 10, 2023 50.00 50.00 50.00 50.00
241 AMEX FSLD Thu, Apr 6, 2023 50.01 50.01 50.01 50.01
240 AMEX FSLD Wed, Apr 5, 2023 50.04 50.04 50.04 50.04
239 AMEX FSLD Tue, Apr 4, 2023 49.97 49.97 49.97 49.97
238 AMEX FSLD Mon, Apr 3, 2023 50.00 50.00 49.97 49.97
237 AMEX FSLD Fri, Mar 31, 2023 49.96 49.96 49.96 49.96
236 AMEX FSLD Thu, Mar 30, 2023 49.94 49.94 49.94 49.94
235 AMEX FSLD Wed, Mar 29, 2023 49.91 49.91 49.91 49.91
234 AMEX FSLD Tue, Mar 28, 2023 50.09 50.09 50.09 49.90
233 AMEX FSLD Mon, Mar 27, 2023 50.06 50.06 50.06 50.06
232 AMEX FSLD Fri, Mar 24, 2023 50.18 50.18 50.13 50.13
231 AMEX FSLD Thu, Mar 23, 2023 50.06 50.06 50.06 50.06
230 AMEX FSLD Wed, Mar 22, 2023 50.06 50.06 50.06 50.06
229 AMEX FSLD Tue, Mar 21, 2023 50.00 50.00 50.00 50.00
228 AMEX FSLD Mon, Mar 20, 2023 50.03 50.03 50.03 50.03
227 AMEX FSLD Fri, Mar 17, 2023 50.18 50.18 50.09 50.09
226 AMEX FSLD Thu, Mar 16, 2023 50.08 50.08 50.08 50.08
225 AMEX FSLD Wed, Mar 15, 2023 50.17 50.17 50.11 50.11
224 AMEX FSLD Tue, Mar 14, 2023 50.12 50.12 50.05 50.05
223 AMEX FSLD Mon, Mar 13, 2023 50.11 50.11 50.11 50.11
222 AMEX FSLD Fri, Mar 10, 2023 49.98 49.98 49.98 49.98
221 AMEX FSLD Thu, Mar 9, 2023 49.99 49.99 49.95 49.95
220 AMEX FSLD Wed, Mar 8, 2023 50.02 50.02 50.00 50.00
219 AMEX FSLD Tue, Mar 7, 2023 50.01 50.02 49.95 49.95
218 AMEX FSLD Mon, Mar 6, 2023 49.89 50.03 49.89 49.95
217 AMEX FSLD Fri, Mar 3, 2023 50.01 50.01 49.93 49.93
216 AMEX FSLD Thu, Mar 2, 2023 49.93 49.93 49.93 49.93
215 AMEX FSLD Wed, Mar 1, 2023 49.91 49.91 49.91 49.91
214 AMEX FSLD Tue, Feb 28, 2023 50.00 50.00 49.92 49.92
213 AMEX FSLD Mon, Feb 27, 2023 49.90 49.90 49.90 49.90
212 AMEX FSLD Fri, Feb 24, 2023 49.89 49.89 49.89 49.89
211 AMEX FSLD Thu, Feb 23, 2023 50.05 50.06 50.05 49.90
210 AMEX FSLD Wed, Feb 22, 2023 50.12 50.12 50.04 50.04
209 AMEX FSLD Tue, Feb 21, 2023 50.06 50.06 50.04 50.04
208 AMEX FSLD Fri, Feb 17, 2023 50.07 50.07 50.07 50.07
207 AMEX FSLD Thu, Feb 16, 2023 50.03 50.03 50.03 50.03
206 AMEX FSLD Wed, Feb 15, 2023 49.98 49.98 49.98 49.98
205 AMEX FSLD Tue, Feb 14, 2023 50.05 50.05 50.02 50.02
204 AMEX FSLD Mon, Feb 13, 2023 49.99 49.99 49.99 49.99
203 AMEX FSLD Fri, Feb 10, 2023 50.00 50.00 50.00 50.00
202 AMEX FSLD Thu, Feb 9, 2023 50.00 50.07 49.99 49.99
201 AMEX FSLD Wed, Feb 8, 2023 50.05 50.05 49.98 50.05
200 AMEX FSLD Tue, Feb 7, 2023 49.98 49.98 49.98 49.98
199 AMEX FSLD Mon, Feb 6, 2023 49.94 49.94 49.94 49.94
198 AMEX FSLD Fri, Feb 3, 2023 49.98 49.98 49.98 49.98
197 AMEX FSLD Thu, Feb 2, 2023 49.97 49.97 49.97 49.97
196 AMEX FSLD Wed, Feb 1, 2023 50.00 50.00 50.00 50.00
195 AMEX FSLD Tue, Jan 31, 2023 50.02 50.02 49.87 49.95
194 AMEX FSLD Mon, Jan 30, 2023 49.99 50.00 49.92 49.92
193 AMEX FSLD Fri, Jan 27, 2023 49.90 49.92 49.89 49.92
192 AMEX FSLD Thu, Jan 26, 2023 50.02 50.11 50.02 49.93
191 AMEX FSLD Wed, Jan 25, 2023 50.09 50.09 50.06 50.06
190 AMEX FSLD Tue, Jan 24, 2023 49.93 50.00 49.93 50.00
189 AMEX FSLD Mon, Jan 23, 2023 50.04 50.04 50.00 50.00
188 AMEX FSLD Fri, Jan 20, 2023 50.08 50.08 50.05 50.05
187 AMEX FSLD Thu, Jan 19, 2023 49.98 49.98 49.98 49.98
186 AMEX FSLD Wed, Jan 18, 2023 49.97 49.97 49.97 49.97
185 AMEX FSLD Tue, Jan 17, 2023 49.99 49.99 49.96 49.96
184 AMEX FSLD Fri, Jan 13, 2023 50.00 50.00 49.97 49.97
183 AMEX FSLD Thu, Jan 12, 2023 49.93 49.93 49.93 49.93
182 AMEX FSLD Wed, Jan 11, 2023 49.93 49.93 49.93 49.93
181 AMEX FSLD Tue, Jan 10, 2023 49.90 49.93 49.89 49.93
180 AMEX FSLD Mon, Jan 9, 2023 49.88 49.88 49.88 49.88
179 AMEX FSLD Fri, Jan 6, 2023 49.86 49.86 49.86 49.86
178 AMEX FSLD Thu, Jan 5, 2023 49.83 49.83 49.83 49.83
177 AMEX FSLD Wed, Jan 4, 2023 49.84 49.84 49.84 49.84
176 AMEX FSLD Tue, Jan 3, 2023 49.85 49.85 49.85 49.85
175 AMEX FSLD Fri, Dec 30, 2022 49.90 49.90 49.87 49.87
174 AMEX FSLD Thu, Dec 29, 2022 49.82 49.82 49.82 49.82
173 AMEX FSLD Wed, Dec 28, 2022 49.86 49.86 49.79 49.79
172 AMEX FSLD Tue, Dec 27, 2022 49.93 49.93 49.93 49.76
171 AMEX FSLD Fri, Dec 23, 2022 50.00 50.13 49.99 50.03
170 AMEX FSLD Thu, Dec 22, 2022 49.97 50.00 49.96 49.99
169 AMEX FSLD Wed, Dec 21, 2022 49.88 49.88 49.88 49.88
168 AMEX FSLD Tue, Dec 20, 2022 49.89 49.89 49.89 49.89
167 AMEX FSLD Mon, Dec 19, 2022 49.95 49.95 49.95 49.95
166 AMEX FSLD Fri, Dec 16, 2022 49.90 49.90 49.90 49.90
165 AMEX FSLD Thu, Dec 15, 2022 49.86 49.86 49.86 49.86
164 AMEX FSLD Wed, Dec 14, 2022 49.84 49.84 49.84 49.84
163 AMEX FSLD Tue, Dec 13, 2022 49.85 49.85 49.85 49.85
162 AMEX FSLD Mon, Dec 12, 2022 49.83 49.83 49.83 49.83
161 AMEX FSLD Fri, Dec 9, 2022 49.83 49.83 49.83 49.83
160 AMEX FSLD Thu, Dec 8, 2022 49.82 49.82 49.82 49.82
159 AMEX FSLD Wed, Dec 7, 2022 49.88 49.88 49.81 49.81
158 AMEX FSLD Tue, Dec 6, 2022 49.80 49.80 49.80 49.80
157 AMEX FSLD Mon, Dec 5, 2022 49.78 49.78 49.78 49.78
156 AMEX FSLD Fri, Dec 2, 2022 49.79 49.79 49.79 49.79
155 AMEX FSLD Thu, Dec 1, 2022 49.77 49.77 49.77 49.77
154 AMEX FSLD Wed, Nov 30, 2022 49.75 49.75 49.75 49.75
153 AMEX FSLD Tue, Nov 29, 2022 49.76 49.82 49.76 49.80
152 AMEX FSLD Mon, Nov 28, 2022 49.80 49.80 49.80 49.80
151 AMEX FSLD Fri, Nov 25, 2022 49.87 49.87 49.87 49.73
150 AMEX FSLD Wed, Nov 23, 2022 49.84 49.84 49.84 49.84
149 AMEX FSLD Tue, Nov 22, 2022 49.84 49.84 49.84 49.84
148 AMEX FSLD Mon, Nov 21, 2022 49.83 49.83 49.83 49.83
147 AMEX FSLD Fri, Nov 18, 2022 49.82 49.82 49.82 49.82
146 AMEX FSLD Thu, Nov 17, 2022 49.82 49.82 49.81 49.81
145 AMEX FSLD Wed, Nov 16, 2022 49.87 49.87 49.87 49.87
144 AMEX FSLD Tue, Nov 15, 2022 49.80 49.80 49.80 49.80
143 AMEX FSLD Mon, Nov 14, 2022 49.81 49.81 49.81 49.81
142 AMEX FSLD Fri, Nov 11, 2022 49.78 49.78 49.78 49.78
141 AMEX FSLD Thu, Nov 10, 2022 49.77 49.77 49.77 49.77
140 AMEX FSLD Wed, Nov 9, 2022 49.74 49.74 49.74 49.74
139 AMEX FSLD Tue, Nov 8, 2022 49.74 49.74 49.74 49.74
138 AMEX FSLD Mon, Nov 7, 2022 49.78 49.78 49.78 49.78
137 AMEX FSLD Fri, Nov 4, 2022 49.72 49.72 49.72 49.72
136 AMEX FSLD Thu, Nov 3, 2022 49.71 49.71 49.71 49.71
135 AMEX FSLD Wed, Nov 2, 2022 49.71 49.71 49.71 49.71
134 AMEX FSLD Tue, Nov 1, 2022 49.67 49.67 49.67 49.67
133 AMEX FSLD Mon, Oct 31, 2022 49.69 49.69 49.69 49.69
132 AMEX FSLD Fri, Oct 28, 2022 49.76 49.77 49.69 49.69
131 AMEX FSLD Thu, Oct 27, 2022 49.68 49.68 49.68 49.68
130 AMEX FSLD Wed, Oct 26, 2022 49.79 49.79 49.79 49.67
129 AMEX FSLD Tue, Oct 25, 2022 49.79 49.79 49.79 49.79
128 AMEX FSLD Mon, Oct 24, 2022 49.78 49.78 49.78 49.78
127 AMEX FSLD Fri, Oct 21, 2022 49.73 49.76 49.73 49.76
126 AMEX FSLD Thu, Oct 20, 2022 49.75 49.77 49.75 49.77
125 AMEX FSLD Wed, Oct 19, 2022 49.78 49.78 49.78 49.78
124 AMEX FSLD Tue, Oct 18, 2022 49.77 49.77 49.77 49.77
123 AMEX FSLD Mon, Oct 17, 2022 49.82 49.82 49.78 49.78
122 AMEX FSLD Fri, Oct 14, 2022 49.82 49.83 49.78 49.78
121 AMEX FSLD Thu, Oct 13, 2022 49.70 49.81 49.70 49.81
120 AMEX FSLD Wed, Oct 12, 2022 49.79 49.79 49.79 49.79
119 AMEX FSLD Tue, Oct 11, 2022 49.81 49.81 49.81 49.81
118 AMEX FSLD Mon, Oct 10, 2022 49.76 49.76 49.76 49.76
117 AMEX FSLD Fri, Oct 7, 2022 49.78 49.78 49.78 49.78
116 AMEX FSLD Thu, Oct 6, 2022 49.75 49.75 49.75 49.75
115 AMEX FSLD Wed, Oct 5, 2022 49.77 49.77 49.77 49.77
114 AMEX FSLD Tue, Oct 4, 2022 49.79 49.79 49.79 49.79
113 AMEX FSLD Mon, Oct 3, 2022 49.78 49.78 49.76 49.76
112 AMEX FSLD Fri, Sep 30, 2022 49.79 49.79 49.79 49.79
111 AMEX FSLD Thu, Sep 29, 2022 49.76 49.76 49.76 49.76
110 AMEX FSLD Wed, Sep 28, 2022 49.78 49.78 49.78 49.78
109 AMEX FSLD Tue, Sep 27, 2022 49.81 49.81 49.81 49.72
108 AMEX FSLD Mon, Sep 26, 2022 49.83 49.83 49.83 49.83
107 AMEX FSLD Fri, Sep 23, 2022 49.84 49.84 49.84 49.84
106 AMEX FSLD Thu, Sep 22, 2022 49.84 49.84 49.84 49.84
105 AMEX FSLD Wed, Sep 21, 2022 49.84 49.84 49.84 49.84
104 AMEX FSLD Tue, Sep 20, 2022 49.84 49.84 49.84 49.84
103 AMEX FSLD Mon, Sep 19, 2022 49.84 49.84 49.84 49.84
102 AMEX FSLD Fri, Sep 16, 2022 49.85 49.85 49.85 49.85
101 AMEX FSLD Thu, Sep 15, 2022 49.84 49.84 49.84 49.84
100 AMEX FSLD Wed, Sep 14, 2022 49.85 49.85 49.85 49.85
99 AMEX FSLD Tue, Sep 13, 2022 49.85 49.85 49.82 49.82
98 AMEX FSLD Mon, Sep 12, 2022 49.86 49.86 49.86 49.86
97 AMEX FSLD Fri, Sep 9, 2022 49.86 49.86 49.86 49.86
96 AMEX FSLD Thu, Sep 8, 2022 49.86 49.86 49.85 49.85
95 AMEX FSLD Wed, Sep 7, 2022 49.88 49.88 49.88 49.88
94 AMEX FSLD Tue, Sep 6, 2022 49.84 49.85 49.84 49.85
93 AMEX FSLD Fri, Sep 2, 2022 49.83 49.83 49.83 49.83
92 AMEX FSLD Thu, Sep 1, 2022 49.83 49.85 49.83 49.85
91 AMEX FSLD Wed, Aug 31, 2022 49.82 49.82 49.82 49.82
90 AMEX FSLD Tue, Aug 30, 2022 49.85 49.85 49.83 49.83
89 AMEX FSLD Mon, Aug 29, 2022 49.82 49.86 49.82 49.86
88 AMEX FSLD Fri, Aug 26, 2022 49.90 49.90 49.90 49.81
87 AMEX FSLD Thu, Aug 25, 2022 49.91 49.93 49.91 49.93
86 AMEX FSLD Wed, Aug 24, 2022 49.87 49.92 49.87 49.91
85 AMEX FSLD Tue, Aug 23, 2022 49.89 49.89 49.89 49.89
84 AMEX FSLD Mon, Aug 22, 2022 49.92 49.92 49.92 49.92
83 AMEX FSLD Fri, Aug 19, 2022 49.91 49.91 49.91 49.91
82 AMEX FSLD Thu, Aug 18, 2022 49.90 49.90 49.90 49.90
81 AMEX FSLD Wed, Aug 17, 2022 49.89 49.91 49.89 49.91
80 AMEX FSLD Tue, Aug 16, 2022 49.86 49.86 49.86 49.86
79 AMEX FSLD Mon, Aug 15, 2022 49.86 49.86 49.86 49.86
78 AMEX FSLD Fri, Aug 12, 2022 49.90 49.90 49.85 49.85
77 AMEX FSLD Thu, Aug 11, 2022 49.90 49.90 49.90 49.90
76 AMEX FSLD Wed, Aug 10, 2022 49.85 49.85 49.85 49.85
75 AMEX FSLD Tue, Aug 9, 2022 49.80 49.80 49.80 49.80
74 AMEX FSLD Mon, Aug 8, 2022 49.86 49.86 49.80 49.80
73 AMEX FSLD Fri, Aug 5, 2022 49.81 49.81 49.81 49.81
72 AMEX FSLD Thu, Aug 4, 2022 49.85 49.85 49.85 49.85
71 AMEX FSLD Wed, Aug 3, 2022 49.80 49.80 49.80 49.80
70 AMEX FSLD Tue, Aug 2, 2022 49.84 49.84 49.84 49.84
69 AMEX FSLD Mon, Aug 1, 2022 49.80 49.80 49.80 49.80
68 AMEX FSLD Fri, Jul 29, 2022 49.79 49.82 49.79 49.82
67 AMEX FSLD Thu, Jul 28, 2022 49.79 49.79 49.79 49.79
66 AMEX FSLD Wed, Jul 27, 2022 49.78 49.78 49.76 49.76
65 AMEX FSLD Tue, Jul 26, 2022 49.86 49.86 49.86 49.79
64 AMEX FSLD Mon, Jul 25, 2022 49.85 49.85 49.85 49.85
63 AMEX FSLD Fri, Jul 22, 2022 49.83 49.83 49.83 49.83
62 AMEX FSLD Thu, Jul 21, 2022 49.82 49.82 49.82 49.82
61 AMEX FSLD Wed, Jul 20, 2022 49.82 49.82 49.82 49.82
60 AMEX FSLD Tue, Jul 19, 2022 49.80 49.80 49.80 49.80
59 AMEX FSLD Mon, Jul 18, 2022 49.80 49.80 49.80 49.80
58 AMEX FSLD Fri, Jul 15, 2022 49.81 49.81 49.81 49.81
57 AMEX FSLD Thu, Jul 14, 2022 49.79 49.79 49.79 49.79
56 AMEX FSLD Wed, Jul 13, 2022 49.77 49.79 49.77 49.79
55 AMEX FSLD Tue, Jul 12, 2022 49.81 49.81 49.81 49.81
54 AMEX FSLD Mon, Jul 11, 2022 49.80 49.80 49.80 49.80
53 AMEX FSLD Fri, Jul 8, 2022 49.80 49.80 49.80 49.80
52 AMEX FSLD Thu, Jul 7, 2022 49.81 49.81 49.81 49.81
51 AMEX FSLD Wed, Jul 6, 2022 49.79 49.79 49.79 49.79
50 AMEX FSLD Tue, Jul 5, 2022 49.78 49.78 49.78 49.78
49 AMEX FSLD Fri, Jul 1, 2022 49.81 49.81 49.81 49.81
48 AMEX FSLD Thu, Jun 30, 2022 49.80 49.80 49.80 49.80
47 AMEX FSLD Wed, Jun 29, 2022 49.80 49.80 49.80 49.80
46 AMEX FSLD Tue, Jun 28, 2022 49.78 49.78 49.78 49.78
45 AMEX FSLD Mon, Jun 27, 2022 49.89 49.89 49.83 49.79
44 AMEX FSLD Fri, Jun 24, 2022 49.83 49.83 49.83 49.83
43 AMEX FSLD Thu, Jun 23, 2022 49.80 49.80 49.80 49.80
42 AMEX FSLD Wed, Jun 22, 2022 49.80 49.80 49.80 49.80
41 AMEX FSLD Tue, Jun 21, 2022 49.86 49.86 49.86 49.86
40 AMEX FSLD Fri, Jun 17, 2022 49.86 49.86 49.86 49.86
39 AMEX FSLD Thu, Jun 16, 2022 49.86 49.86 49.86 49.86
38 AMEX FSLD Wed, Jun 15, 2022 49.88 49.88 49.83 49.83
37 AMEX FSLD Tue, Jun 14, 2022 49.88 49.88 49.88 49.88
36 AMEX FSLD Mon, Jun 13, 2022 49.88 49.88 49.88 49.88
35 AMEX FSLD Fri, Jun 10, 2022 49.89 49.89 49.89 49.89
34 AMEX FSLD Thu, Jun 9, 2022 49.93 49.93 49.93 49.93
33 AMEX FSLD Wed, Jun 8, 2022 49.92 49.92 49.92 49.92
32 AMEX FSLD Tue, Jun 7, 2022 49.94 49.94 49.94 49.94
31 AMEX FSLD Mon, Jun 6, 2022 49.98 49.98 49.98 49.98
30 AMEX FSLD Fri, Jun 3, 2022 49.94 49.94 49.94 49.94
29 AMEX FSLD Thu, Jun 2, 2022 49.94 49.94 49.94 49.94
28 AMEX FSLD Wed, Jun 1, 2022 49.93 49.93 49.93 49.93
27 AMEX FSLD Tue, May 31, 2022 49.95 49.95 49.95 49.95
26 AMEX FSLD Fri, May 27, 2022 49.93 49.93 49.93 49.93
25 AMEX FSLD Thu, May 26, 2022 49.94 49.94 49.94 49.94
24 AMEX FSLD Wed, May 25, 2022 50.10 50.10 50.10 50.03
23 AMEX FSLD Tue, May 24, 2022 50.01 50.01 50.01 50.01
22 AMEX FSLD Mon, May 23, 2022 50.04 50.04 50.04 50.04
21 AMEX FSLD Fri, May 20, 2022 49.99 49.99 49.99 49.99
20 AMEX FSLD Thu, May 19, 2022 49.98 49.98 49.98 49.98
19 AMEX FSLD Wed, May 18, 2022 50.01 50.01 50.00 50.00
18 AMEX FSLD Tue, May 17, 2022 50.01 50.01 50.01 50.01
17 AMEX FSLD Mon, May 16, 2022 49.99 49.99 49.99 49.99
16 AMEX FSLD Fri, May 13, 2022 49.99 49.99 49.99 49.99
15 AMEX FSLD Thu, May 12, 2022 50.04 50.04 49.98 49.98
14 AMEX FSLD Wed, May 11, 2022 49.98 49.98 49.98 49.98
13 AMEX FSLD Tue, May 10, 2022 50.05 50.07 49.99 49.99
12 AMEX FSLD Mon, May 9, 2022 50.02 50.02 50.02 50.02
11 AMEX FSLD Fri, May 6, 2022 49.98 49.98 49.98 49.98
10 AMEX FSLD Thu, May 5, 2022 49.98 49.98 49.98 49.98
9 AMEX FSLD Wed, May 4, 2022 49.97 49.97 49.97 49.97
8 AMEX FSLD Tue, May 3, 2022 50.56 50.56 49.96 49.96
7 AMEX FSLD Mon, May 2, 2022 49.97 49.97 49.97 49.97
6 AMEX FSLD Fri, Apr 29, 2022 49.98 49.98 49.98 49.98
5 AMEX FSLD Thu, Apr 28, 2022 49.99 49.99 49.99 49.99
4 AMEX FSLD Wed, Apr 27, 2022 50.05 50.05 50.02 50.02
3 AMEX FSLD Tue, Apr 26, 2022 50.00 50.00 50.00 50.00
2 AMEX FSLD Fri, Apr 22, 2022 49.96 50.04 49.96 50.01
1 AMEX FSLD Thu, Apr 21, 2022 50.06 50.06 50.01 50.01
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024