Fidelity Total Bond ETF (NY: FBND )

46.67 +0.42 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 46.35 46.67 46.22 46.67 642,499 +0.42(+0.91%)
Jan 30, 2023 46.30 46.36 46.21 46.25 532,034 -0.11(-0.24%)
Jan 27, 2023 46.35 46.39 46.26 46.36 445,885 -0.06(-0.12%)
Jan 26, 2023 46.43 46.48 46.30 46.42 890,985 -0.11(-0.24%)
Jan 25, 2023 46.46 46.53 46.31 46.53 918,996 +0.14(+0.30%)
Jan 24, 2023 46.26 46.45 46.16 46.39 441,723 +0.20(+0.43%)
Jan 23, 2023 46.19 46.30 46.16 46.19 868,599 -0.13(-0.28%)
Jan 20, 2023 46.33 46.36 46.22 46.32 452,459 -0.14(-0.30%)
Jan 19, 2023 46.47 46.53 46.41 46.46 410,554 -0.12(-0.26%)
Jan 18, 2023 46.45 46.63 46.45 46.58 921,325 +0.41(+0.89%)
Jan 17, 2023 46.11 46.24 46.08 46.17 866,039 -0.03(-0.06%)
Jan 13, 2023 46.18 46.34 46.18 46.20 789,673 -0.08(-0.17%)
Jan 12, 2023 46.17 46.32 45.95 46.28 1,995,274 +0.25(+0.54%)
Jan 11, 2023 45.84 46.03 45.82 46.03 2,816,109 +0.28(+0.61%)
Jan 10, 2023 45.71 45.77 45.61 45.75 1,504,208 -0.08(-0.17%)
Jan 09, 2023 45.76 45.92 45.69 45.83 602,255 +0.07(+0.15%)
Jan 06, 2023 45.24 45.77 45.24 45.76 401,390 +0.52(+1.15%)
Jan 05, 2023 45.13 45.28 45.07 45.24 1,260,669 -0.08(-0.18%)
Jan 04, 2023 45.31 45.34 45.21 45.32 638,718 +0.23(+0.51%)
Jan 03, 2023 45.19 45.21 45.01 45.09 424,990 +0.21(+0.47%)
Dec 30, 2022 44.89 44.96 44.76 44.88 782,731 -0.15(-0.33%)
Dec 29, 2022 44.89 45.03 44.85 45.03 787,904 +0.24(+0.53%)
Dec 28, 2022 45.00 45.04 44.78 44.79 536,190 -0.15(-0.33%)
Dec 27, 2022 45.10 45.10 44.87 44.94 416,264 -0.31(-0.68%)
Dec 23, 2022 45.27 45.29 45.15 45.25 1,016,232 -0.11(-0.24%)
Dec 22, 2022 45.38 45.43 45.32 45.36 599,859 -0.02(-0.04%)
Dec 21, 2022 45.35 45.47 45.33 45.38 536,467 +0.12(+0.26%)
Dec 20, 2022 45.26 45.34 45.22 45.26 584,514 -0.28(-0.61%)
Dec 19, 2022 45.62 45.64 45.47 45.54 680,129 -0.25(-0.54%)
Dec 16, 2022 45.77 45.87 45.66 45.78 455,403 -0.17(-0.37%)
Dec 15, 2022 45.97 45.98 45.86 45.95 416,083 +0.07(+0.15%)
Dec 14, 2022 45.89 45.94 45.70 45.88 597,576 +0.05(+0.11%)
Dec 13, 2022 45.97 46.12 45.79 45.83 553,261 +0.37(+0.81%)
Dec 12, 2022 45.66 45.78 45.44 45.47 847,148 -0.07(-0.15%)
Dec 09, 2022 45.65 45.65 45.51 45.54 712,044 -0.22(-0.48%)
Dec 08, 2022 45.65 45.80 45.63 45.75 480,882 -0.07(-0.15%)
Dec 07, 2022 45.57 45.83 45.57 45.82 489,592 +0.33(+0.72%)
Dec 06, 2022 45.48 45.54 45.41 45.50 1,442,363 +0.12(+0.26%)
Dec 05, 2022 45.62 45.62 45.35 45.38 574,883 -0.38(-0.83%)
Dec 02, 2022 45.39 45.75 45.32 45.75 605,729 +0.21(+0.46%)
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.