Fidelity Total Bond ETF (NY: FBND )

51.83 USD -0.36 (-0.69%)
Official Closing Price Updated: 6:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.28 53.36 53.27 53.33 140,406 +0.09(+0.17%)
Jun 29, 2021 53.18 53.26 53.13 53.24 72,909 +0.03(+0.06%)
Jun 28, 2021 53.14 53.23 53.10 53.21 121,603 +0.04(+0.08%)
Jun 25, 2021 53.27 53.30 53.13 53.17 125,304 -0.09(-0.17%)
Jun 24, 2021 53.30 53.31 53.25 53.26 104,952 +0.05(+0.09%)
Jun 23, 2021 53.28 53.28 53.21 53.21 146,539 -0.07(-0.13%)
Jun 22, 2021 53.08 53.28 53.08 53.28 125,508 +0.07(+0.13%)
Jun 21, 2021 53.34 53.34 53.21 53.21 82,774 -0.14(-0.26%)
Jun 18, 2021 53.27 53.36 53.20 53.35 178,174 +0.17(+0.32%)
Jun 17, 2021 53.03 53.30 53.03 53.18 127,571 +0.15(+0.28%)
Jun 16, 2021 53.20 53.29 53.01 53.03 124,505 -0.17(-0.32%)
Jun 15, 2021 53.19 53.26 53.14 53.20 215,829 +0.01(+0.02%)
Jun 14, 2021 53.29 53.32 53.16 53.19 194,497 -0.13(-0.24%)
Jun 11, 2021 53.34 53.37 53.19 53.32 401,407 -0.03(-0.06%)
Jun 10, 2021 53.20 53.35 53.20 53.35 169,321 +0.14(+0.26%)
Jun 09, 2021 53.28 53.29 53.20 53.21 163,525 +0.08(+0.15%)
Jun 08, 2021 53.03 53.20 53.02 53.13 237,617 +0.13(+0.25%)
Jun 07, 2021 52.98 53.04 52.98 53.00 171,959 -0.02(-0.04%)
Jun 04, 2021 52.84 53.04 52.84 53.02 109,901 +0.18(+0.34%)
Jun 03, 2021 52.94 52.94 52.83 52.84 146,768 -0.10(-0.19%)
Jun 02, 2021 52.93 52.96 52.91 52.94 129,532 +0.03(+0.06%)
Jun 01, 2021 52.89 52.91 52.83 52.91 145,660 +0.03(+0.06%)
May 28, 2021 52.84 52.93 52.84 52.88 140,726 +0.06(+0.11%)
May 27, 2021 52.80 52.88 52.80 52.82 189,045 -0.09(-0.17%)
May 26, 2021 52.98 52.98 52.88 52.91 130,469 -0.07(-0.13%)
May 25, 2021 52.87 53.02 52.87 52.98 203,750 +0.12(+0.23%)
May 24, 2021 52.86 52.91 52.83 52.86 119,750 +0.06(+0.11%)
May 21, 2021 52.88 52.88 52.80 52.80 118,312 +0.00(+0.00%)
May 20, 2021 52.73 52.82 52.69 52.80 141,935 +0.14(+0.27%)
May 19, 2021 52.71 52.80 52.61 52.66 156,172 -0.07(-0.13%)
May 18, 2021 52.81 52.88 52.72 52.73 119,914 -0.06(-0.11%)
May 17, 2021 52.77 52.80 52.64 52.79 150,789 -0.07(-0.13%)
May 14, 2021 52.78 52.88 52.72 52.86 225,707 +0.14(+0.27%)
May 13, 2021 52.64 52.73 52.59 52.72 144,407 +0.12(+0.23%)
May 12, 2021 52.75 52.79 52.57 52.60 339,177 -0.20(-0.38%)
May 11, 2021 52.80 52.84 52.78 52.80 158,461 -0.08(-0.15%)
May 10, 2021 53.00 53.03 52.88 52.88 399,780 -0.09(-0.17%)
May 07, 2021 52.99 53.10 52.97 52.97 282,341 +0.02(+0.04%)
May 06, 2021 52.93 52.99 52.93 52.95 166,990 +0.04(+0.08%)
May 05, 2021 52.87 52.93 52.79 52.91 178,261 -0.01(-0.02%)
May 04, 2021 52.93 52.96 52.86 52.92 267,379 +0.07(+0.13%)
May 03, 2021 52.82 52.87 52.77 52.85 263,401 +0.08(+0.15%)
Apr 30, 2021 52.76 52.92 52.72 52.77 138,200 +0.03(+0.06%)
Apr 29, 2021 52.65 52.75 52.62 52.74 145,889 -0.01(-0.02%)
Apr 28, 2021 52.77 52.78 52.67 52.75 127,868 -0.05(-0.09%)
Apr 27, 2021 52.92 52.95 52.80 52.80 151,541 -0.13(-0.25%)
Apr 26, 2021 52.90 53.01 52.90 52.93 343,252 -0.03(-0.06%)
Apr 23, 2021 52.97 53.01 52.94 52.96 266,400 +0.02(+0.04%)
Apr 22, 2021 52.95 53.01 52.89 52.94 147,098 -0.02(-0.04%)
Apr 21, 2021 52.96 53.02 52.84 52.96 203,827 +0.09(+0.17%)
Apr 20, 2021 52.80 52.91 52.77 52.87 164,779 +0.06(+0.11%)
Apr 19, 2021 52.77 52.85 52.75 52.81 186,663 -0.04(-0.08%)
Apr 16, 2021 52.85 52.95 52.85 52.85 180,000 -0.12(-0.23%)
Apr 15, 2021 53.00 53.05 52.82 52.97 211,586 +0.23(+0.44%)
Apr 14, 2021 52.76 52.83 52.72 52.74 323,712 -0.02(-0.04%)
Apr 13, 2021 52.67 52.79 52.65 52.76 398,635 +0.12(+0.23%)
Apr 12, 2021 52.66 52.67 52.62 52.64 296,432 -0.05(-0.09%)
Apr 09, 2021 52.65 52.77 52.57 52.69 186,400 -0.06(-0.11%)
Apr 08, 2021 52.67 52.89 52.67 52.75 931,342 +0.12(+0.23%)
Apr 07, 2021 52.69 52.78 52.62 52.63 210,112 -0.06(-0.11%)
Apr 06, 2021 52.56 52.74 52.55 52.69 529,095 +0.18(+0.34%)
Apr 05, 2021 52.46 52.59 52.41 52.51 384,919 -0.03(-0.06%)
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.