Fidelity Total Bond ETF (NY: FBND )

47.47 -0.15 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.96 53.15 52.95 53.06 307,517 -0.09(-0.17%)
Oct 28, 2021 53.20 53.20 53.08 53.15 247,165 +0.05(+0.09%)
Oct 27, 2021 53.03 53.18 52.99 53.10 187,111 +0.12(+0.23%)
Oct 26, 2021 52.92 53.03 52.98 146,955 +0.06(+0.11%)
Oct 25, 2021 52.91 52.97 52.87 52.92 108,966 +0.02(+0.04%)
Oct 22, 2021 52.85 52.94 52.84 52.90 101,949 +0.09(+0.17%)
Oct 21, 2021 52.85 52.88 52.81 52.81 156,415 -0.11(-0.21%)
Oct 20, 2021 52.94 52.97 52.90 52.92 148,885 -0.03(-0.06%)
Oct 19, 2021 53.02 53.02 52.93 52.95 218,721 -0.09(-0.17%)
Oct 18, 2021 53.02 53.09 52.97 53.04 114,647 -0.03(-0.06%)
Oct 15, 2021 53.09 53.19 53.07 53.07 125,329 -0.14(-0.26%)
Oct 14, 2021 53.21 53.24 53.15 53.21 164,115 +0.12(+0.23%)
Oct 13, 2021 53.04 53.13 53.04 53.09 128,951 +0.04(+0.08%)
Oct 12, 2021 52.94 53.05 52.92 53.05 268,003 +0.22(+0.42%)
Oct 11, 2021 52.85 52.94 52.83 52.83 104,685 -0.09(-0.17%)
Oct 08, 2021 53.03 53.04 52.92 52.92 124,037 -0.12(-0.23%)
Oct 07, 2021 53.09 53.10 53.04 53.04 295,494 -0.12(-0.23%)
Oct 06, 2021 53.15 53.20 53.12 53.16 96,499 +0.02(+0.04%)
Oct 05, 2021 53.15 53.23 53.12 53.14 70,581 -0.12(-0.23%)
Oct 04, 2021 53.24 53.27 53.19 53.26 137,073 -0.06(-0.11%)
Oct 01, 2021 53.24 53.33 53.21 53.32 134,975 +0.19(+0.36%)
Sep 30, 2021 53.17 53.17 53.11 53.13 154,914 -0.04(-0.08%)
Sep 29, 2021 53.21 53.24 53.12 53.17 87,845 +0.07(+0.13%)
Sep 28, 2021 53.16 53.28 53.06 53.10 212,489 -0.26(-0.49%)
Sep 27, 2021 53.33 53.46 53.33 53.36 168,783 -0.11(-0.21%)
Sep 24, 2021 53.50 53.50 53.42 53.47 103,539 -0.11(-0.21%)
Sep 23, 2021 53.70 53.80 53.56 53.58 164,760 -0.23(-0.43%)
Sep 22, 2021 53.77 53.83 53.73 53.81 112,700 +0.07(+0.13%)
Sep 21, 2021 53.83 53.83 53.73 53.74 159,332 -0.03(-0.06%)
Sep 20, 2021 53.74 53.78 53.71 53.77 167,768 +0.07(+0.13%)
Sep 17, 2021 53.72 53.73 53.62 53.70 201,414 -0.06(-0.11%)
Sep 16, 2021 53.75 53.77 53.70 53.76 164,750 -0.07(-0.13%)
Sep 15, 2021 53.89 53.89 53.79 53.83 190,473 -0.03(-0.06%)
Sep 14, 2021 53.80 53.87 53.77 53.86 108,981 +0.10(+0.19%)
Sep 13, 2021 53.76 53.78 53.72 53.76 164,477 +0.06(+0.11%)
Sep 10, 2021 53.71 53.76 53.67 53.70 336,454 -0.05(-0.09%)
Sep 09, 2021 53.65 53.76 53.62 53.75 177,650 +0.11(+0.21%)
Sep 08, 2021 53.60 53.64 53.55 53.64 162,220 +0.13(+0.24%)
Sep 07, 2021 53.53 53.60 53.48 53.51 191,633 -0.15(-0.28%)
Sep 03, 2021 53.66 53.69 53.61 53.66 172,702 -0.07(-0.13%)
Sep 02, 2021 53.61 53.73 53.61 53.73 166,882 +0.05(+0.09%)
Sep 01, 2021 53.75 53.76 53.61 53.68 193,458 +0.00(+0.00%)
Aug 31, 2021 53.70 53.74 53.68 53.68 157,963 +0.01(+0.02%)
Aug 30, 2021 53.61 53.71 53.61 53.67 229,757 +0.04(+0.07%)
Aug 27, 2021 53.44 53.65 53.44 53.63 191,136 +0.08(+0.15%)
Aug 26, 2021 53.60 53.62 53.52 53.55 142,130 -0.03(-0.06%)
Aug 25, 2021 53.65 53.69 53.53 53.58 154,547 -0.07(-0.13%)
Aug 24, 2021 53.71 53.71 53.63 53.65 152,960 -0.06(-0.11%)
Aug 23, 2021 53.68 53.72 53.63 53.71 113,852 +0.05(+0.09%)
Aug 20, 2021 53.70 53.71 53.64 53.66 92,301 -0.04(-0.07%)
Aug 19, 2021 53.65 53.70 53.64 53.70 112,706 +0.09(+0.17%)
Aug 18, 2021 53.61 53.63 53.56 53.61 164,430 +0.00(+0.00%)
Aug 17, 2021 53.63 53.69 53.61 53.61 165,422 -0.09(-0.17%)
Aug 16, 2021 53.72 53.74 53.66 53.70 162,547 +0.05(+0.09%)
Aug 13, 2021 53.54 53.65 53.49 53.65 136,858 +0.21(+0.39%)
Aug 12, 2021 53.42 53.46 53.40 53.44 143,629 -0.03(-0.06%)
Aug 11, 2021 53.41 53.49 53.36 53.47 152,463 +0.06(+0.11%)
Aug 10, 2021 53.45 53.50 53.41 53.41 108,737 -0.05(-0.09%)
Aug 09, 2021 53.60 53.62 53.46 53.46 175,234 -0.09(-0.17%)
Aug 06, 2021 53.65 53.65 53.55 53.55 115,719 -0.23(-0.43%)
Aug 05, 2021 53.91 53.91 53.76 53.78 96,872 -0.06(-0.11%)
Aug 04, 2021 53.90 53.97 53.75 53.84 166,023 -0.05(-0.09%)
Aug 03, 2021 53.92 53.92 53.85 53.89 108,804 +0.04(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.