Fidelity Total Bond ETF (NY: FBND )

52.02 USD +0.20 (+0.38%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.05 50.03 50.03 50.03 8,100 +0.07(+0.14%)
Dec 30, 2014 50.00 50.00 49.90 49.96 14,386 +0.01(+0.02%)
Dec 29, 2014 50.03 50.03 49.79 49.95 8,846 -0.10(-0.20%)
Dec 26, 2014 50.05 50.05 49.84 50.05 3,216 +0.07(+0.14%)
Dec 24, 2014 50.15 49.98 49.98 49.98 4,900 -0.02(-0.04%)
Dec 23, 2014 50.14 50.14 49.97 50.00 19,147 -0.08(-0.16%)
Dec 22, 2014 49.84 50.12 49.84 50.08 5,932 +0.17(+0.34%)
Dec 19, 2014 49.86 49.98 49.84 49.91 14,366 +0.05(+0.10%)
Dec 18, 2014 50.01 50.01 49.84 49.86 8,607 +0.05(+0.11%)
Dec 17, 2014 49.90 49.96 49.77 49.81 20,372 -0.11(-0.23%)
Dec 16, 2014 50.05 50.05 49.74 49.92 9,372 -0.08(-0.16%)
Dec 15, 2014 49.98 50.00 49.93 50.00 16,536 +0.02(+0.03%)
Dec 12, 2014 50.07 50.07 49.98 49.98 4,604 -0.06(-0.13%)
Dec 11, 2014 50.02 50.06 49.96 50.05 13,477 -0.01(-0.02%)
Dec 10, 2014 50.06 50.07 50.00 50.06 3,873 -0.04(-0.08%)
Dec 09, 2014 50.13 50.13 50.04 50.10 4,404 -0.03(-0.06%)
Dec 08, 2014 50.17 50.17 49.97 50.13 33,052 +0.04(+0.08%)
Dec 05, 2014 50.23 50.23 50.05 50.09 7,738 -0.13(-0.26%)
Dec 04, 2014 50.04 50.22 50.03 50.22 13,091 +0.01(+0.02%)
Dec 03, 2014 50.01 50.22 50.01 50.21 6,141 +0.15(+0.30%)
Dec 02, 2014 50.29 50.34 50.06 50.06 4,299 -0.36(-0.71%)
Dec 01, 2014 50.46 50.46 50.37 50.42 35,073 +0.04(+0.08%)
Nov 28, 2014 50.38 50.39 50.25 50.38 1,732 +0.07(+0.14%)
Nov 26, 2014 50.32 50.31 50.31 50.31 6,300 -0.02(-0.04%)
Nov 25, 2014 50.32 50.34 50.29 50.33 12,050 +0.04(+0.08%)
Nov 24, 2014 50.20 50.30 50.20 50.29 9,464 +0.05(+0.10%)
Nov 21, 2014 50.30 50.30 50.18 50.24 7,386 +0.03(+0.06%)
Nov 20, 2014 50.10 50.28 50.09 50.21 6,029 +0.01(+0.02%)
Nov 19, 2014 50.17 50.20 50.15 50.20 3,728 +0.00(+0.00%)
Nov 18, 2014 50.20 50.22 50.16 50.20 11,707 +0.09(+0.18%)
Nov 17, 2014 50.28 50.28 50.11 50.11 3,956 -0.07(-0.14%)
Nov 14, 2014 50.20 50.20 50.10 50.18 2,110 +0.07(+0.15%)
Nov 13, 2014 50.10 50.19 50.10 50.11 1,547 -0.11(-0.21%)
Nov 12, 2014 50.25 50.26 50.20 50.21 3,830 +0.01(+0.03%)
Nov 11, 2014 50.22 50.22 50.01 50.20 17,403 +0.10(+0.20%)
Nov 10, 2014 50.33 50.33 50.09 50.10 6,997 -0.04(-0.08%)
Nov 07, 2014 50.27 50.27 50.14 50.14 8,393 +0.05(+0.10%)
Nov 06, 2014 50.09 50.22 50.03 50.09 16,385 -0.13(-0.27%)
Nov 05, 2014 50.30 50.30 50.22 50.22 5,721 -0.07(-0.13%)
Nov 04, 2014 50.32 50.32 50.27 50.29 11,404 +0.08(+0.16%)
Nov 03, 2014 50.35 50.38 47.79 50.21 38,189 +0.03(+0.06%)
Oct 31, 2014 50.39 50.39 50.18 50.18 19,920 -0.11(-0.23%)
Oct 30, 2014 50.45 50.45 50.20 50.29 9,679 +0.05(+0.11%)
Oct 29, 2014 50.51 50.51 50.24 50.24 12,754 -0.10(-0.20%)
Oct 28, 2014 50.46 50.46 50.30 50.34 7,593 -0.16(-0.32%)
Oct 27, 2014 50.59 50.36 50.36 50.50 62,576 +0.14(+0.28%)
Oct 24, 2014 50.44 50.46 50.35 50.36 12,058 -0.10(-0.20%)
Oct 23, 2014 50.75 50.75 50.45 50.46 17,055 -0.04(-0.08%)
Oct 22, 2014 50.62 50.62 50.43 50.50 12,052 -0.03(-0.05%)
Oct 21, 2014 50.65 50.65 50.49 50.53 16,647 +0.02(+0.04%)
Oct 20, 2014 50.53 50.53 50.47 50.51 14,302 +0.04(+0.08%)
Oct 17, 2014 50.65 50.65 50.43 50.47 18,049 +0.01(+0.02%)
Oct 16, 2014 50.56 50.56 50.42 50.46 7,880 +0.05(+0.10%)
Oct 15, 2014 50.67 50.76 50.41 50.41 21,634 +0.01(+0.02%)
Oct 14, 2014 50.40 50.40 50.35 50.40 5,789 +0.07(+0.14%)
Oct 13, 2014 50.29 50.35 50.26 50.33 4,868 +0.09(+0.18%)
Oct 10, 2014 50.28 50.37 50.24 50.24 6,014 -0.06(-0.12%)
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.