Fidelity Total Bond ETF (NY: FBND )

52.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 52.07 52.14 52.01 52.05 286,833 -0.10(-0.19%)
Jan 24, 2022 52.18 52.22 52.12 52.15 369,833 +0.00(+0.00%)
Jan 21, 2022 52.03 52.22 52.03 52.15 188,018 +0.17(+0.33%)
Jan 20, 2022 52.03 52.07 51.98 51.98 146,919 +0.08(+0.15%)
Jan 19, 2022 51.94 52.06 51.80 51.90 300,144 +0.07(+0.14%)
Jan 18, 2022 52.01 52.01 51.83 51.83 267,665 -0.36(-0.69%)
Jan 14, 2022 52.19 0 -0.24(-0.46%)
Jan 13, 2022 52.40 52.44 52.33 52.43 706,722 +0.11(+0.21%)
Jan 12, 2022 52.35 52.43 52.29 52.32 919,080 +0.02(+0.04%)
Jan 11, 2022 52.19 52.35 52.19 52.30 391,539 +0.11(+0.21%)
Jan 10, 2022 52.15 52.21 52.13 52.19 389,882 -0.11(-0.21%)
Jan 07, 2022 52.34 52.40 52.20 52.30 268,586 -0.12(-0.23%)
Jan 06, 2022 52.34 52.43 52.34 52.42 250,302 +0.00(+0.00%)
Jan 05, 2022 52.63 52.64 52.42 52.42 226,006 -0.13(-0.25%)
Jan 04, 2022 52.58 52.62 52.52 52.55 259,917 -0.10(-0.19%)
Jan 03, 2022 52.85 52.95 52.65 52.65 408,336 -0.37(-0.70%)
Dec 31, 2021 53.02 53.07 52.96 53.02 151,326 +0.03(+0.06%)
Dec 30, 2021 52.95 52.99 52.89 52.99 395,822 +0.06(+0.11%)
Dec 29, 2021 53.00 53.00 52.82 52.93 799,971 -0.14(-0.26%)
Dec 28, 2021 53.11 53.20 53.07 53.07 753,196 -0.01(-0.02%)
Dec 27, 2021 53.00 53.11 53.00 53.08 195,593 +0.02(+0.04%)
Dec 23, 2021 53.12 53.14 53.01 53.06 184,191 -0.10(-0.19%)
Dec 22, 2021 53.05 53.16 53.04 53.16 313,620 +0.05(+0.09%)
Dec 21, 2021 53.06 53.11 52.98 53.11 250,605 +0.02(+0.04%)
Dec 20, 2021 53.20 53.28 53.08 53.09 171,987 -0.06(-0.11%)
Dec 17, 2021 53.10 53.26 53.10 53.15 157,831 +0.09(+0.17%)
Dec 16, 2021 53.02 53.14 53.01 53.06 113,485 +0.04(+0.08%)
Dec 15, 2021 53.00 53.08 53.00 53.02 155,527 -0.05(-0.09%)
Dec 14, 2021 53.09 53.14 53.00 53.07 121,812 -0.08(-0.15%)
Dec 13, 2021 53.07 53.18 53.03 53.15 137,371 +0.11(+0.21%)
Dec 10, 2021 53.07 53.11 53.00 53.04 133,027 +0.08(+0.15%)
Dec 09, 2021 52.98 53.07 52.96 52.96 98,129 -0.01(-0.02%)
Dec 08, 2021 53.09 53.10 52.95 52.97 135,700 -0.16(-0.30%)
Dec 07, 2021 53.11 53.26 53.10 53.13 133,407 -0.05(-0.09%)
Dec 06, 2021 53.36 53.36 53.14 53.18 247,822 -0.17(-0.32%)
Dec 03, 2021 53.14 53.44 53.09 53.35 206,568 +0.21(+0.40%)
Dec 02, 2021 53.14 53.18 53.06 53.14 229,365 +0.01(+0.02%)
Dec 01, 2021 53.02 53.13 52.89 53.13 452,237 +0.10(+0.19%)
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%)
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.