Fidelity Total Bond ETF (NY: FBND )

51.90 USD +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 52.49 52.66 52.49 52.54 344,900 +0.13(+0.25%)
Mar 31, 2021 52.36 52.57 52.36 52.41 271,088 +0.05(+0.10%)
Mar 30, 2021 52.28 52.43 52.27 52.36 244,635 +0.01(+0.02%)
Mar 29, 2021 52.44 52.48 52.32 52.35 207,573 -0.23(-0.44%)
Mar 26, 2021 52.53 52.70 52.50 52.58 227,100 -0.06(-0.11%)
Mar 25, 2021 52.66 52.76 52.61 52.64 155,938 -0.07(-0.13%)
Mar 24, 2021 52.60 52.76 52.59 52.71 213,952 +0.14(+0.27%)
Mar 23, 2021 52.63 52.63 52.51 52.57 207,410 +0.06(+0.11%)
Mar 22, 2021 52.37 52.57 52.33 52.51 265,184 +0.18(+0.34%)
Mar 19, 2021 52.18 52.42 52.18 52.33 237,800 +0.09(+0.17%)
Mar 18, 2021 52.18 52.34 52.13 52.24 225,642 -0.27(-0.51%)
Mar 17, 2021 52.42 52.60 52.33 52.51 522,213 +0.05(+0.10%)
Mar 16, 2021 52.48 52.62 52.45 52.46 582,663 -0.03(-0.06%)
Mar 15, 2021 52.50 52.56 52.40 52.49 1,016,501 +0.09(+0.17%)
Mar 12, 2021 52.47 52.57 52.40 52.40 298,600 -0.38(-0.72%)
Mar 11, 2021 52.71 52.85 52.71 52.78 502,215 +0.07(+0.13%)
Mar 10, 2021 52.74 52.80 52.66 52.71 275,977 +0.07(+0.13%)
Mar 09, 2021 52.56 52.69 52.55 52.64 262,610 +0.24(+0.46%)
Mar 08, 2021 52.62 52.62 52.40 52.40 291,428 -0.30(-0.57%)
Mar 05, 2021 52.58 52.74 52.53 52.70 314,900 +0.05(+0.09%)
Mar 04, 2021 52.91 52.95 52.63 52.65 241,780 -0.23(-0.43%)
Mar 03, 2021 52.95 52.98 52.81 52.88 213,707 -0.16(-0.30%)
Mar 02, 2021 53.01 53.12 52.96 53.04 279,191 +0.02(+0.04%)
Mar 01, 2021 52.99 53.09 52.94 53.02 478,237 +0.04(+0.08%)
Feb 26, 2021 52.67 53.17 52.67 52.98 297,400 +0.40(+0.76%)
Feb 25, 2021 52.88 53.00 52.53 52.58 542,169 -0.49(-0.92%)
Feb 24, 2021 53.07 53.19 52.85 53.07 274,552 -0.12(-0.23%)
Feb 23, 2021 53.17 53.28 53.11 53.19 314,559 -0.10(-0.19%)
Feb 22, 2021 53.30 53.34 53.22 53.29 363,424 -0.05(-0.09%)
Feb 19, 2021 53.46 53.53 53.30 53.34 350,600 -0.26(-0.49%)
Feb 18, 2021 53.60 53.61 53.47 53.60 316,473 -0.05(-0.09%)
Feb 17, 2021 53.55 53.65 53.55 53.65 238,690 +0.13(+0.24%)
Feb 16, 2021 53.60 53.60 53.47 53.52 286,725 -0.23(-0.43%)
Feb 12, 2021 53.79 53.84 53.75 53.75 325,300 -0.12(-0.22%)
Feb 11, 2021 53.85 53.99 53.85 53.87 212,020 -0.06(-0.11%)
Feb 10, 2021 53.84 53.94 53.83 53.93 162,419 +0.09(+0.17%)
Feb 09, 2021 53.86 53.89 53.79 53.84 441,175 +0.02(+0.04%)
Feb 08, 2021 53.80 53.90 53.74 53.82 323,730 +0.02(+0.04%)
Feb 05, 2021 53.70 53.84 53.70 53.80 255,400 +0.00(+0.00%)
Feb 04, 2021 53.75 53.80 53.70 53.80 267,942 +0.01(+0.02%)
Feb 03, 2021 53.79 53.80 53.75 53.79 131,902 -0.02(-0.04%)
Feb 02, 2021 53.75 53.84 53.71 53.81 190,889 -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.