Fidelity Total Bond ETF (NY: FBND )

48.00 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 51.76 51.79 51.66 51.74 116,900 -0.02(-0.04%)
Dec 30, 2019 51.70 51.76 51.64 51.76 110,942 -0.04(-0.08%)
Dec 27, 2019 51.76 51.80 51.74 51.80 78,400 -0.03(-0.06%)
Dec 26, 2019 51.82 51.85 51.75 51.83 78,357 +0.02(+0.04%)
Dec 24, 2019 51.73 51.81 51.69 51.81 48,400 +0.10(+0.19%)
Dec 23, 2019 51.72 51.78 51.70 51.71 90,589 -0.08(-0.15%)
Dec 20, 2019 51.75 51.81 51.71 51.79 104,800 +0.02(+0.04%)
Dec 19, 2019 51.74 51.79 51.68 51.77 135,919 +0.04(+0.08%)
Dec 18, 2019 51.78 51.81 51.68 51.73 93,326 -0.02(-0.04%)
Dec 17, 2019 51.78 51.78 51.71 51.75 138,101 +0.02(+0.04%)
Dec 16, 2019 51.81 51.81 51.69 51.73 160,067 -0.12(-0.23%)
Dec 13, 2019 51.68 51.85 51.65 51.85 98,200 +0.22(+0.43%)
Dec 12, 2019 51.78 51.78 51.56 51.63 189,180 -0.15(-0.29%)
Dec 11, 2019 51.70 51.78 51.65 51.78 122,323 +0.10(+0.19%)
Dec 10, 2019 51.68 51.72 51.63 51.68 90,392 +0.02(+0.04%)
Dec 09, 2019 51.66 51.70 51.65 51.66 86,865 +0.03(+0.06%)
Dec 06, 2019 51.58 51.64 51.56 51.63 59,400 -0.04(-0.08%)
Dec 05, 2019 51.64 51.71 51.61 51.67 94,460 +0.02(+0.04%)
Dec 04, 2019 51.81 51.81 51.61 51.65 104,980 -0.13(-0.25%)
Dec 03, 2019 51.56 51.80 51.56 51.78 98,689 +0.24(+0.47%)
Dec 02, 2019 51.60 51.63 51.50 51.54 214,032 -0.14(-0.27%)
Nov 29, 2019 51.67 51.68 51.62 51.68 66,000 +0.00(+0.00%)
Nov 27, 2019 51.70 51.70 51.65 51.68 83,500 -0.02(-0.04%)
Nov 26, 2019 51.71 51.72 51.67 51.70 132,818 -0.05(-0.10%)
Nov 25, 2019 51.70 51.75 51.67 51.75 95,680 +0.05(+0.10%)
Nov 22, 2019 51.69 51.71 51.64 51.70 58,900 +0.02(+0.04%)
Nov 21, 2019 51.69 51.69 51.60 51.68 173,987 -0.05(-0.10%)
Nov 20, 2019 51.67 51.74 51.67 51.73 74,014 +0.08(+0.15%)
Nov 19, 2019 51.63 51.68 51.59 51.65 138,843 +0.00(+0.00%)
Nov 18, 2019 51.62 51.70 51.60 51.65 245,412 +0.07(+0.14%)
Nov 15, 2019 51.50 51.58 51.50 51.58 139,100 +0.04(+0.08%)
Nov 14, 2019 51.47 51.58 51.47 51.54 78,472 +0.14(+0.27%)
Nov 13, 2019 51.40 51.44 51.37 51.40 204,193 +0.05(+0.10%)
Nov 12, 2019 51.35 51.39 51.29 51.35 190,297 +0.07(+0.14%)
Nov 11, 2019 51.30 51.32 51.24 51.28 222,130 -0.02(-0.04%)
Nov 08, 2019 51.30 51.36 51.27 51.30 161,300 -0.03(-0.06%)
Nov 07, 2019 51.48 51.48 51.25 51.33 207,287 -0.21(-0.41%)
Nov 06, 2019 51.50 51.62 51.49 51.54 203,983 +0.08(+0.16%)
Nov 05, 2019 51.60 51.64 51.43 51.46 237,130 -0.18(-0.35%)
Nov 04, 2019 51.72 51.75 51.60 51.64 748,842 -0.13(-0.25%)
Nov 01, 2019 51.82 51.88 51.67 51.77 376,200 -0.04(-0.08%)
Oct 31, 2019 51.68 51.82 51.68 51.81 117,874 +0.22(+0.43%)
Oct 30, 2019 51.50 51.62 51.50 51.59 294,522 +0.10(+0.19%)
Oct 29, 2019 51.51 51.54 51.46 51.49 137,229 -0.11(-0.21%)
Oct 28, 2019 51.61 51.62 51.51 51.60 76,443 -0.04(-0.08%)
Oct 25, 2019 51.72 51.74 51.59 51.64 92,300 -0.06(-0.12%)
Oct 24, 2019 51.71 51.78 51.68 51.70 76,315 +0.02(+0.04%)
Oct 23, 2019 51.69 51.79 51.68 51.68 126,999 -0.01(-0.02%)
Oct 22, 2019 51.63 51.69 51.60 51.69 284,681 +0.10(+0.19%)
Oct 21, 2019 51.66 51.67 51.56 51.59 73,816 -0.09(-0.17%)
Oct 18, 2019 51.69 51.73 51.67 51.68 100,200 +0.01(+0.02%)
Oct 17, 2019 51.67 51.72 51.63 51.67 92,596 +0.00(+0.00%)
Oct 16, 2019 51.65 51.70 51.59 51.67 372,462 +0.02(+0.04%)
Oct 15, 2019 51.71 51.76 51.61 51.65 109,627 -0.07(-0.13%)
Oct 14, 2019 51.69 51.78 51.62 51.72 82,668 +0.03(+0.05%)
Oct 11, 2019 51.70 51.77 51.56 51.69 212,100 -0.04(-0.08%)
Oct 10, 2019 51.84 51.90 51.70 51.73 90,219 -0.19(-0.36%)
Oct 09, 2019 52.29 52.29 51.88 51.92 125,823 -0.07(-0.14%)
Oct 08, 2019 52.09 52.09 51.91 51.99 201,386 +0.00(+0.00%)
Oct 07, 2019 52.07 52.11 51.91 51.99 379,067 -0.08(-0.15%)
Oct 04, 2019 52.02 52.07 51.96 52.07 257,800 +0.08(+0.15%)
Oct 03, 2019 51.86 52.00 51.84 51.99 136,007 +0.14(+0.27%)
Oct 02, 2019 51.83 51.89 51.75 51.85 145,072 +0.07(+0.14%)
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.