Fidelity Total Bond ETF (NY: FBND )

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.