Fidelity Total Bond ETF (NY: FBND )

48.09 +0.12 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 49.76 49.92 49.76 49.77 361,170 +0.11(+0.22%)
Mar 30, 2022 49.62 49.78 49.54 49.66 361,394 -0.08(-0.16%)
Mar 29, 2022 49.51 49.74 49.51 49.74 302,213 +0.24(+0.48%)
Mar 28, 2022 49.43 49.56 49.39 49.50 922,936 +0.06(+0.12%)
Mar 25, 2022 49.56 49.62 49.36 49.44 345,074 -0.24(-0.48%)
Mar 24, 2022 49.61 49.71 49.55 49.68 309,279 -0.04(-0.08%)
Mar 23, 2022 49.68 49.81 49.63 49.72 562,513 +0.03(+0.06%)
Mar 22, 2022 49.73 49.73 49.55 49.69 348,971 -0.15(-0.30%)
Mar 21, 2022 50.06 50.07 49.81 49.84 994,147 -0.41(-0.82%)
Mar 18, 2022 50.14 50.25 50.12 50.25 311,805 +0.11(+0.22%)
Mar 17, 2022 50.05 50.18 49.99 50.14 1,468,088 +0.19(+0.38%)
Mar 16, 2022 49.81 50.00 49.69 49.95 237,423 +0.14(+0.28%)
Mar 15, 2022 49.80 49.97 49.78 49.81 412,148 +0.10(+0.20%)
Mar 14, 2022 49.98 50.09 49.71 49.71 636,198 -0.55(-1.09%)
Mar 11, 2022 50.22 50.32 50.19 50.26 730,758 +0.04(+0.08%)
Mar 10, 2022 50.47 50.47 50.18 50.22 951,381 -0.34(-0.67%)
Mar 09, 2022 50.56 50.65 50.54 50.56 454,610 -0.01(-0.02%)
Mar 08, 2022 50.61 50.69 50.50 50.57 415,475 -0.27(-0.53%)
Mar 07, 2022 51.12 51.12 50.80 50.84 229,308 -0.30(-0.59%)
Mar 04, 2022 51.28 51.28 51.11 51.14 160,434 +0.11(+0.22%)
Mar 03, 2022 51.00 51.09 50.96 51.03 147,369 +0.13(+0.26%)
Mar 02, 2022 51.25 51.25 50.90 50.90 421,088 -0.56(-1.09%)
Mar 01, 2022 51.39 51.58 51.33 51.46 1,164,006 +0.28(+0.55%)
Feb 28, 2022 50.96 51.24 50.96 51.18 460,394 +0.27(+0.53%)
Feb 25, 2022 50.78 50.93 50.76 50.91 1,293,767 +0.11(+0.22%)
Feb 24, 2022 50.69 50.84 50.69 50.80 256,719 +0.02(+0.04%)
Feb 23, 2022 50.96 50.96 50.76 50.78 218,929 -0.20(-0.39%)
Feb 22, 2022 50.94 51.00 50.91 50.98 240,202 -0.08(-0.16%)
Feb 18, 2022 51.06 0 +0.15(+0.29%)
Feb 17, 2022 50.87 51.02 50.87 50.91 438,744 +0.05(+0.10%)
Feb 16, 2022 50.85 50.90 50.76 50.86 419,335 +0.05(+0.10%)
Feb 15, 2022 50.90 50.98 50.80 50.81 563,332 -0.10(-0.20%)
Feb 14, 2022 51.03 51.06 50.86 50.91 314,764 -0.23(-0.45%)
Feb 11, 2022 51.09 51.21 50.94 51.14 281,666 +0.14(+0.27%)
Feb 10, 2022 51.21 51.23 50.96 51.00 1,936,548 -0.35(-0.68%)
Feb 09, 2022 51.33 51.48 51.33 51.35 233,041 +0.05(+0.10%)
Feb 08, 2022 51.35 51.38 51.30 51.30 480,747 -0.10(-0.19%)
Feb 07, 2022 51.38 51.45 51.31 51.40 305,241 -0.02(-0.04%)
Feb 04, 2022 51.70 51.70 51.37 51.42 430,878 -0.33(-0.64%)
Feb 03, 2022 51.85 51.75 189,926 -0.21(-0.40%)
Feb 02, 2022 51.93 52.04 51.93 51.96 198,741 +0.11(+0.21%)
Feb 01, 2022 51.88 51.90 51.82 51.85 188,337 -0.03(-0.06%)
Jan 31, 2022 51.84 51.90 51.88 232,629 -0.01(-0.02%)
Jan 28, 2022 51.79 51.88 51.75 51.89 88,504 +0.07(+0.14%)
Jan 27, 2022 51.78 51.93 51.78 51.82 206,199 -0.02(-0.04%)
Jan 26, 2022 52.12 52.13 51.82 51.84 233,099 -0.21(-0.40%)
Jan 25, 2022 52.07 52.14 52.01 52.05 286,833 -0.10(-0.19%)
Jan 24, 2022 52.18 52.22 52.12 52.15 369,833 +0.00(+0.00%)
Jan 21, 2022 52.03 52.22 52.03 52.15 188,018 +0.17(+0.33%)
Jan 20, 2022 52.03 52.07 51.98 51.98 146,919 +0.08(+0.15%)
Jan 19, 2022 51.94 52.06 51.80 51.90 300,144 +0.07(+0.14%)
Jan 18, 2022 52.01 52.01 51.83 51.83 267,665 -0.36(-0.69%)
Jan 14, 2022 52.19 0 -0.24(-0.46%)
Jan 13, 2022 52.40 52.44 52.33 52.43 706,722 +0.11(+0.21%)
Jan 12, 2022 52.35 52.43 52.29 52.32 919,080 +0.02(+0.04%)
Jan 11, 2022 52.19 52.35 52.19 52.30 391,539 +0.11(+0.21%)
Jan 10, 2022 52.15 52.21 52.13 52.19 389,882 -0.11(-0.21%)
Jan 07, 2022 52.34 52.40 52.20 52.30 268,586 -0.12(-0.23%)
Jan 06, 2022 52.34 52.43 52.34 52.42 250,302 +0.00(+0.00%)
Jan 05, 2022 52.63 52.64 52.42 52.42 226,006 -0.13(-0.25%)
Jan 04, 2022 52.58 52.62 52.52 52.55 259,917 -0.10(-0.19%)
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.