Fidelity Total Bond ETF (NY: FBND )

47.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.47 52.53 52.44 52.53 109,600 +0.12(+0.23%)
Jan 30, 2020 52.48 52.50 52.40 52.41 110,443 +0.04(+0.08%)
Jan 29, 2020 52.30 52.39 52.30 52.37 100,702 +0.03(+0.06%)
Jan 28, 2020 52.42 52.42 52.26 52.34 378,985 -0.08(-0.15%)
Jan 27, 2020 52.45 52.45 52.35 52.42 138,748 +0.12(+0.23%)
Jan 24, 2020 52.28 52.32 52.25 52.30 231,200 +0.08(+0.15%)
Jan 23, 2020 52.26 52.28 52.18 52.22 2,625,737 +0.05(+0.10%)
Jan 22, 2020 52.16 52.21 52.14 52.17 166,675 +0.02(+0.05%)
Jan 21, 2020 52.10 52.17 52.10 52.15 118,133 +0.12(+0.22%)
Jan 17, 2020 52.05 52.05 51.97 52.03 121,800 -0.03(-0.06%)
Jan 16, 2020 52.06 52.07 52.02 52.06 206,544 +0.00(+0.00%)
Jan 15, 2020 52.03 52.09 52.01 52.06 202,932 +0.05(+0.10%)
Jan 14, 2020 51.97 52.02 51.95 52.01 165,948 +0.08(+0.15%)
Jan 13, 2020 51.96 51.96 51.88 51.93 132,634 -0.05(-0.10%)
Jan 10, 2020 51.90 51.99 51.90 51.98 141,400 +0.08(+0.15%)
Jan 09, 2020 51.83 51.91 51.74 51.90 161,244 +0.06(+0.13%)
Jan 08, 2020 51.85 51.96 51.80 51.84 250,757 -0.07(-0.14%)
Jan 07, 2020 51.96 51.96 51.87 51.91 119,217 -0.05(-0.10%)
Jan 06, 2020 52.08 52.08 51.91 51.96 126,926 -0.04(-0.08%)
Jan 03, 2020 51.83 52.00 51.83 52.00 209,800 +0.19(+0.37%)
Jan 02, 2020 51.76 51.86 51.74 51.81 139,158 +0.07(+0.14%)
Dec 31, 2019 51.76 51.79 51.66 51.74 116,900 -0.02(-0.04%)
Dec 30, 2019 51.70 51.76 51.64 51.76 110,942 -0.04(-0.08%)
Dec 27, 2019 51.76 51.80 51.74 51.80 78,400 -0.03(-0.06%)
Dec 26, 2019 51.82 51.85 51.75 51.83 78,357 +0.02(+0.04%)
Dec 24, 2019 51.73 51.81 51.69 51.81 48,400 +0.10(+0.19%)
Dec 23, 2019 51.72 51.78 51.70 51.71 90,589 -0.08(-0.15%)
Dec 20, 2019 51.75 51.81 51.71 51.79 104,800 +0.02(+0.04%)
Dec 19, 2019 51.74 51.79 51.68 51.77 135,919 +0.04(+0.08%)
Dec 18, 2019 51.78 51.81 51.68 51.73 93,326 -0.02(-0.04%)
Dec 17, 2019 51.78 51.78 51.71 51.75 138,101 +0.02(+0.04%)
Dec 16, 2019 51.81 51.81 51.69 51.73 160,067 -0.12(-0.23%)
Dec 13, 2019 51.68 51.85 51.65 51.85 98,200 +0.22(+0.43%)
Dec 12, 2019 51.78 51.78 51.56 51.63 189,180 -0.15(-0.29%)
Dec 11, 2019 51.70 51.78 51.65 51.78 122,323 +0.10(+0.19%)
Dec 10, 2019 51.68 51.72 51.63 51.68 90,392 +0.02(+0.04%)
Dec 09, 2019 51.66 51.70 51.65 51.66 86,865 +0.03(+0.06%)
Dec 06, 2019 51.58 51.64 51.56 51.63 59,400 -0.04(-0.08%)
Dec 05, 2019 51.64 51.71 51.61 51.67 94,460 +0.02(+0.04%)
Dec 04, 2019 51.81 51.81 51.61 51.65 104,980 -0.13(-0.25%)
Dec 03, 2019 51.56 51.80 51.56 51.78 98,689 +0.24(+0.47%)
Dec 02, 2019 51.60 51.63 51.50 51.54 214,032 -0.14(-0.27%)
Nov 29, 2019 51.67 51.68 51.62 51.68 66,000 +0.00(+0.00%)
Nov 27, 2019 51.70 51.70 51.65 51.68 83,500 -0.02(-0.04%)
Nov 26, 2019 51.71 51.72 51.67 51.70 132,818 -0.05(-0.10%)
Nov 25, 2019 51.70 51.75 51.67 51.75 95,680 +0.05(+0.10%)
Nov 22, 2019 51.69 51.71 51.64 51.70 58,900 +0.02(+0.04%)
Nov 21, 2019 51.69 51.69 51.60 51.68 173,987 -0.05(-0.10%)
Nov 20, 2019 51.67 51.74 51.67 51.73 74,014 +0.08(+0.15%)
Nov 19, 2019 51.63 51.68 51.59 51.65 138,843 +0.00(+0.00%)
Nov 18, 2019 51.62 51.70 51.60 51.65 245,412 +0.07(+0.14%)
Nov 15, 2019 51.50 51.58 51.50 51.58 139,100 +0.04(+0.08%)
Nov 14, 2019 51.47 51.58 51.47 51.54 78,472 +0.14(+0.27%)
Nov 13, 2019 51.40 51.44 51.37 51.40 204,193 +0.05(+0.10%)
Nov 12, 2019 51.35 51.39 51.29 51.35 190,297 +0.07(+0.14%)
Nov 11, 2019 51.30 51.32 51.24 51.28 222,130 -0.02(-0.04%)
Nov 08, 2019 51.30 51.36 51.27 51.30 161,300 -0.03(-0.06%)
Nov 07, 2019 51.48 51.48 51.25 51.33 207,287 -0.21(-0.41%)
Nov 06, 2019 51.50 51.62 51.49 51.54 203,983 +0.08(+0.16%)
Nov 05, 2019 51.60 51.64 51.43 51.46 237,130 -0.18(-0.35%)
Nov 04, 2019 51.72 51.75 51.60 51.64 748,842 -0.13(-0.25%)
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.