Fidelity Total Bond ETF (NY: FBND )

52.15 USD +0.17 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.