Fidelity Total Bond ETF (NY: FBND )

46.95 +0.42 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.87 49.02 48.78 48.79 36,991 -0.09(-0.18%)
Oct 29, 2015 48.99 49.05 48.87 48.88 14,643 -0.25(-0.51%)
Oct 28, 2015 49.11 49.24 49.03 49.13 7,613 -0.16(-0.33%)
Oct 27, 2015 49.20 49.40 49.20 49.29 7,533 +0.01(+0.03%)
Oct 26, 2015 49.28 49.38 49.28 49.28 4,568 +0.07(+0.14%)
Oct 23, 2015 49.26 49.27 49.20 49.21 8,754 -0.07(-0.14%)
Oct 22, 2015 49.13 49.35 49.13 49.28 83,449 +0.16(+0.33%)
Oct 21, 2015 49.12 49.18 49.11 49.12 5,364 +0.05(+0.10%)
Oct 20, 2015 49.08 49.16 49.04 49.07 7,276 -0.07(-0.14%)
Oct 19, 2015 49.10 49.14 49.03 49.14 11,899 -0.06(-0.12%)
Oct 16, 2015 49.24 49.24 49.06 49.20 3,279 +0.06(+0.12%)
Oct 15, 2015 49.13 49.20 49.03 49.14 210,238 +0.09(+0.17%)
Oct 14, 2015 49.09 49.11 49.02 49.05 5,358 +0.05(+0.10%)
Oct 13, 2015 49.06 49.24 48.98 49.00 4,357 -0.06(-0.13%)
Oct 12, 2015 48.97 49.08 48.91 49.07 6,455 +0.11(+0.23%)
Oct 09, 2015 48.99 49.00 48.90 48.96 5,110 +0.06(+0.11%)
Oct 08, 2015 48.98 49.06 48.90 48.90 21,056 -0.11(-0.22%)
Oct 07, 2015 48.98 49.05 48.68 49.01 3,772 +0.12(+0.25%)
Oct 06, 2015 48.58 48.93 48.58 48.89 7,512 +0.06(+0.12%)
Oct 05, 2015 48.69 48.83 48.69 48.83 4,329 +0.11(+0.23%)
Oct 02, 2015 48.97 48.97 48.72 48.72 6,375 -0.04(-0.08%)
Oct 01, 2015 48.61 48.80 48.58 48.76 6,047 +0.41(+0.86%)
Sep 30, 2015 48.72 48.72 48.29 48.35 10,361 -0.19(-0.40%)
Sep 29, 2015 48.65 48.68 48.45 48.54 9,784 -0.11(-0.23%)
Sep 28, 2015 48.64 48.67 48.58 48.65 13,080 -0.13(-0.27%)
Sep 25, 2015 49.00 49.00 48.77 48.78 9,788 -0.28(-0.57%)
Sep 24, 2015 49.10 49.14 49.02 49.06 5,151 -0.03(-0.06%)
Sep 23, 2015 49.17 49.17 49.00 49.09 9,530 -0.10(-0.21%)
Sep 22, 2015 49.04 49.20 49.04 49.19 6,903 +0.16(+0.32%)
Sep 21, 2015 49.17 49.17 49.01 49.04 3,756 -0.35(-0.72%)
Sep 18, 2015 49.22 49.39 49.22 49.39 5,977 +0.07(+0.14%)
Sep 17, 2015 49.15 49.32 49.01 49.32 17,081 +0.22(+0.45%)
Sep 16, 2015 49.06 49.10 49.01 49.10 2,398 +0.05(+0.10%)
Sep 15, 2015 49.22 49.22 49.01 49.05 13,245 -0.22(-0.45%)
Sep 14, 2015 49.23 49.27 49.19 49.27 8,286 -0.13(-0.26%)
Sep 11, 2015 49.18 49.40 49.18 49.40 3,653 +0.08(+0.16%)
Sep 10, 2015 49.19 49.34 49.18 49.32 16,297 +0.04(+0.08%)
Sep 09, 2015 49.23 49.33 49.13 49.28 19,847 +0.09(+0.17%)
Sep 08, 2015 49.23 49.23 49.15 49.19 9,485 -0.04(-0.08%)
Sep 04, 2015 49.21 49.24 49.24 49.24 3,500 +0.07(+0.13%)
Sep 03, 2015 49.16 49.30 49.13 49.17 11,082 +0.02(+0.04%)
Sep 02, 2015 49.07 49.23 49.01 49.15 10,609 -0.14(-0.28%)
Sep 01, 2015 49.39 49.39 48.99 49.28 22,463 +0.04(+0.09%)
Aug 31, 2015 49.22 49.31 49.14 49.24 12,276 +0.02(+0.04%)
Aug 28, 2015 49.36 49.36 49.17 49.22 3,588 -0.07(-0.14%)
Aug 27, 2015 49.16 49.34 49.08 49.29 22,839 -0.04(-0.08%)
Aug 26, 2015 49.23 49.35 49.18 49.33 21,198 -0.03(-0.06%)
Aug 25, 2015 49.52 49.52 49.25 49.36 13,910 -0.12(-0.24%)
Aug 24, 2015 49.91 49.91 49.40 49.48 14,481 -0.20(-0.40%)
Aug 21, 2015 49.59 49.70 49.56 49.68 13,227 -0.02(-0.04%)
Aug 20, 2015 49.68 49.70 49.53 49.70 5,879 +0.06(+0.12%)
Aug 19, 2015 49.40 49.64 49.40 49.64 10,721 +0.07(+0.15%)
Aug 18, 2015 49.60 49.61 49.43 49.57 6,986 -0.06(-0.12%)
Aug 17, 2015 49.62 49.68 49.61 49.63 8,918 +0.10(+0.20%)
Aug 14, 2015 49.47 49.61 49.47 49.53 9,288 +0.02(+0.03%)
Aug 13, 2015 49.50 49.54 49.40 49.52 8,151 +0.09(+0.19%)
Aug 12, 2015 49.50 49.66 49.42 49.42 5,840 -0.21(-0.42%)
Aug 11, 2015 49.64 49.66 49.52 49.63 16,682 +0.05(+0.10%)
Aug 10, 2015 49.40 49.61 49.40 49.58 17,920 +0.03(+0.06%)
Aug 07, 2015 49.55 49.68 49.55 49.55 13,381 +0.00(+0.00%)
Aug 06, 2015 49.43 49.62 49.43 49.55 7,425 -0.05(-0.10%)
Aug 05, 2015 49.71 49.71 49.55 49.60 26,180 -0.06(-0.12%)
Aug 04, 2015 49.82 49.86 49.65 49.66 8,604 -0.17(-0.34%)
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.