Fidelity Total Bond ETF (NY: FBND )

51.83 USD -0.36 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 53.75 53.88 53.75 53.84 345,329 +0.04(+0.07%)
Jan 29, 2021 53.76 53.85 53.76 53.80 243,700 -0.06(-0.11%)
Jan 28, 2021 53.87 53.89 53.81 53.86 178,619 -0.06(-0.11%)
Jan 27, 2021 53.91 53.99 53.88 53.92 365,207 -0.04(-0.07%)
Jan 26, 2021 53.94 54.01 53.94 53.96 205,286 -0.03(-0.06%)
Jan 25, 2021 53.90 54.00 53.88 53.99 200,849 +0.14(+0.26%)
Jan 22, 2021 53.85 53.92 53.80 53.85 195,500 -0.01(-0.02%)
Jan 21, 2021 53.81 53.96 53.81 53.86 721,058 -0.05(-0.09%)
Jan 20, 2021 53.88 53.94 53.82 53.91 197,661 +0.01(+0.02%)
Jan 19, 2021 53.83 53.90 53.78 53.90 262,380 +0.06(+0.11%)
Jan 15, 2021 53.86 53.89 53.77 53.84 209,400 +0.08(+0.15%)
Jan 14, 2021 53.89 53.94 53.76 53.76 290,600 -0.14(-0.26%)
Jan 13, 2021 53.60 53.90 53.60 53.90 249,711 +0.32(+0.60%)
Jan 12, 2021 53.54 53.60 53.49 53.58 538,397 -0.02(-0.04%)
Jan 11, 2021 53.61 53.66 53.58 53.60 564,717 -0.10(-0.19%)
Jan 08, 2021 53.72 53.77 53.67 53.70 495,000 -0.13(-0.24%)
Jan 07, 2021 53.85 53.94 53.80 53.83 266,451 -0.06(-0.11%)
Jan 06, 2021 53.95 54.01 53.77 53.89 261,901 -0.16(-0.30%)
Jan 05, 2021 54.18 54.25 54.05 54.05 255,884 -0.13(-0.24%)
Jan 04, 2021 54.12 54.25 54.10 54.18 410,727 -0.07(-0.13%)
Dec 31, 2020 54.25 54.25 54.25 309,169 +0.09(+0.17%)
Dec 30, 2020 54.20 54.25 54.16 54.16 309,169 -0.05(-0.09%)
Dec 29, 2020 54.16 54.21 54.10 54.21 212,648 -0.04(-0.07%)
Dec 28, 2020 54.18 54.25 54.11 54.25 143,092 +0.01(+0.02%)
Dec 24, 2020 54.20 54.25 54.11 54.24 89,900 +0.04(+0.07%)
Dec 23, 2020 54.15 54.20 54.10 54.20 159,126 +0.00(+0.00%)
Dec 22, 2020 54.22 54.22 54.14 54.20 137,045 +0.06(+0.11%)
Dec 21, 2020 54.22 54.24 54.12 54.14 161,065 -0.08(-0.15%)
Dec 18, 2020 54.20 54.24 54.14 54.22 136,200 +0.06(+0.11%)
Dec 17, 2020 54.19 54.30 54.12 54.16 174,475 +0.04(+0.07%)
Dec 16, 2020 54.13 54.19 54.11 54.12 235,411 +0.00(+0.00%)
Dec 15, 2020 54.13 54.18 54.12 54.12 162,664 -0.03(-0.06%)
Dec 14, 2020 54.11 54.18 54.07 54.15 174,900 +0.03(+0.06%)
Dec 11, 2020 54.15 54.17 54.05 54.12 189,800 +0.03(+0.06%)
Dec 10, 2020 54.03 54.09 54.00 54.09 214,522 +0.12(+0.22%)
Dec 09, 2020 54.04 54.04 53.92 53.97 286,305 -0.08(-0.15%)
Dec 08, 2020 53.99 54.11 53.99 54.05 375,345 +0.07(+0.13%)
Dec 07, 2020 53.88 54.06 53.88 53.98 261,329 +0.11(+0.20%)
Dec 04, 2020 53.93 53.99 53.83 53.87 371,900 -1.21(-2.20%)
Dec 03, 2020 54.95 55.12 54.91 55.08 199,539 +0.21(+0.38%)
Dec 02, 2020 55.01 55.02 54.87 54.87 228,279 -0.16(-0.29%)
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.