Fidelity Total Bond ETF (NY: FBND )

53.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.05 53.19 53.05 53.03 119,380 +0.09(+0.17%)
Nov 29, 2021 52.81 52.97 52.80 52.94 470,255 -0.03(-0.06%)
Nov 26, 2021 52.85 52.98 52.80 52.97 59,671 +0.21(+0.40%)
Nov 24, 2021 52.67 52.76 52.61 52.76 172,218 +0.04(+0.08%)
Nov 23, 2021 52.83 52.83 52.70 52.72 174,505 -0.13(-0.25%)
Nov 22, 2021 52.99 53.01 52.83 52.85 701,610 -0.27(-0.51%)
Nov 19, 2021 53.11 53.16 53.06 53.12 143,942 +0.11(+0.21%)
Nov 18, 2021 52.93 53.01 52.99 53.01 177,279 +0.06(+0.11%)
Nov 17, 2021 52.81 52.96 52.81 52.95 291,315 +0.09(+0.17%)
Nov 16, 2021 52.83 52.96 52.83 52.86 153,028 -0.01(-0.02%)
Nov 15, 2021 53.01 53.07 52.87 52.87 257,689 -0.13(-0.25%)
Nov 12, 2021 53.06 53.09 53.00 53.00 204,054 -0.05(-0.09%)
Nov 11, 2021 53.20 53.20 53.01 53.05 145,377 -0.08(-0.15%)
Nov 10, 2021 53.41 53.13 154,846 -0.37(-0.69%)
Nov 09, 2021 53.51 53.57 53.47 53.50 160,529 +0.16(+0.30%)
Nov 08, 2021 53.41 53.45 53.30 53.34 112,480 -0.12(-0.22%)
Nov 05, 2021 53.30 53.47 53.26 53.46 141,439 +0.26(+0.49%)
Nov 04, 2021 53.05 53.22 53.05 53.20 185,476 +0.17(+0.32%)
Nov 03, 2021 53.13 53.16 53.01 53.03 241,129 -0.05(-0.09%)
Nov 02, 2021 53.01 53.14 53.01 53.08 258,448 +0.08(+0.15%)
Nov 01, 2021 52.94 53.07 52.94 53.00 177,877 -0.06(-0.11%)
Oct 29, 2021 52.96 53.15 52.95 53.06 307,517 -0.09(-0.17%)
Oct 28, 2021 53.20 53.20 53.08 53.15 247,165 +0.05(+0.09%)
Oct 27, 2021 53.03 53.18 52.99 53.10 187,111 +0.12(+0.23%)
Oct 26, 2021 52.92 53.03 52.98 146,955 +0.06(+0.11%)
Oct 25, 2021 52.91 52.97 52.87 52.92 108,966 +0.02(+0.04%)
Oct 22, 2021 52.85 52.94 52.84 52.90 101,949 +0.09(+0.17%)
Oct 21, 2021 52.85 52.88 52.81 52.81 156,415 -0.11(-0.21%)
Oct 20, 2021 52.94 52.97 52.90 52.92 148,885 -0.03(-0.06%)
Oct 19, 2021 53.02 53.02 52.93 52.95 218,721 -0.09(-0.17%)
Oct 18, 2021 53.02 53.09 52.97 53.04 114,647 -0.03(-0.06%)
Oct 15, 2021 53.09 53.19 53.07 53.07 125,329 -0.14(-0.26%)
Oct 14, 2021 53.21 53.24 53.15 53.21 164,115 +0.12(+0.23%)
Oct 13, 2021 53.04 53.13 53.04 53.09 128,951 +0.04(+0.08%)
Oct 12, 2021 52.94 53.05 52.92 53.05 268,003 +0.22(+0.42%)
Oct 11, 2021 52.85 52.94 52.83 52.83 104,685 -0.09(-0.17%)
Oct 08, 2021 53.03 53.04 52.92 52.92 124,037 -0.12(-0.23%)
Oct 07, 2021 53.09 53.10 53.04 53.04 295,494 -0.12(-0.23%)
Oct 06, 2021 53.15 53.20 53.12 53.16 96,499 +0.02(+0.04%)
Oct 05, 2021 53.15 53.23 53.12 53.14 70,581 -0.12(-0.23%)
Oct 04, 2021 53.24 53.27 53.19 53.26 137,073 -0.06(-0.11%)
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.