Fidelity Total Bond ETF (NY: FBND )

52.15 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.76 53.85 53.76 53.80 243,700 -0.06(-0.11%)
Jan 28, 2021 53.87 53.89 53.81 53.86 178,619 -0.06(-0.11%)
Jan 27, 2021 53.91 53.99 53.88 53.92 365,207 -0.04(-0.07%)
Jan 26, 2021 53.94 54.01 53.94 53.96 205,286 -0.03(-0.06%)
Jan 25, 2021 53.90 54.00 53.88 53.99 200,849 +0.14(+0.26%)
Jan 22, 2021 53.85 53.92 53.80 53.85 195,500 -0.01(-0.02%)
Jan 21, 2021 53.81 53.96 53.81 53.86 721,058 -0.05(-0.09%)
Jan 20, 2021 53.88 53.94 53.82 53.91 197,661 +0.01(+0.02%)
Jan 19, 2021 53.83 53.90 53.78 53.90 262,380 +0.06(+0.11%)
Jan 15, 2021 53.86 53.89 53.77 53.84 209,400 +0.08(+0.15%)
Jan 14, 2021 53.89 53.94 53.76 53.76 290,600 -0.14(-0.26%)
Jan 13, 2021 53.60 53.90 53.60 53.90 249,711 +0.32(+0.60%)
Jan 12, 2021 53.54 53.60 53.49 53.58 538,397 -0.02(-0.04%)
Jan 11, 2021 53.61 53.66 53.58 53.60 564,717 -0.10(-0.19%)
Jan 08, 2021 53.72 53.77 53.67 53.70 495,000 -0.13(-0.24%)
Jan 07, 2021 53.85 53.94 53.80 53.83 266,451 -0.06(-0.11%)
Jan 06, 2021 53.95 54.01 53.77 53.89 261,901 -0.16(-0.30%)
Jan 05, 2021 54.18 54.25 54.05 54.05 255,884 -0.13(-0.24%)
Jan 04, 2021 54.12 54.25 54.10 54.18 410,727 -0.07(-0.13%)
Dec 31, 2020 54.25 54.25 54.25 309,169 +0.09(+0.17%)
Dec 30, 2020 54.20 54.25 54.16 54.16 309,169 -0.05(-0.09%)
Dec 29, 2020 54.16 54.21 54.10 54.21 212,648 -0.04(-0.07%)
Dec 28, 2020 54.18 54.25 54.11 54.25 143,092 +0.01(+0.02%)
Dec 24, 2020 54.20 54.25 54.11 54.24 89,900 +0.04(+0.07%)
Dec 23, 2020 54.15 54.20 54.10 54.20 159,126 +0.00(+0.00%)
Dec 22, 2020 54.22 54.22 54.14 54.20 137,045 +0.06(+0.11%)
Dec 21, 2020 54.22 54.24 54.12 54.14 161,065 -0.08(-0.15%)
Dec 18, 2020 54.20 54.24 54.14 54.22 136,200 +0.06(+0.11%)
Dec 17, 2020 54.19 54.30 54.12 54.16 174,475 +0.04(+0.07%)
Dec 16, 2020 54.13 54.19 54.11 54.12 235,411 +0.00(+0.00%)
Dec 15, 2020 54.13 54.18 54.12 54.12 162,664 -0.03(-0.06%)
Dec 14, 2020 54.11 54.18 54.07 54.15 174,900 +0.03(+0.06%)
Dec 11, 2020 54.15 54.17 54.05 54.12 189,800 +0.03(+0.06%)
Dec 10, 2020 54.03 54.09 54.00 54.09 214,522 +0.12(+0.22%)
Dec 09, 2020 54.04 54.04 53.92 53.97 286,305 -0.08(-0.15%)
Dec 08, 2020 53.99 54.11 53.99 54.05 375,345 +0.07(+0.13%)
Dec 07, 2020 53.88 54.06 53.88 53.98 261,329 +0.11(+0.20%)
Dec 04, 2020 53.93 53.99 53.83 53.87 371,900 -1.21(-2.20%)
Dec 03, 2020 54.95 55.12 54.91 55.08 199,539 +0.21(+0.38%)
Dec 02, 2020 55.01 55.02 54.87 54.87 228,279 -0.16(-0.29%)
Dec 01, 2020 55.12 55.12 55.00 55.03 185,352 -0.09(-0.16%)
Nov 30, 2020 55.12 55.14 55.06 55.12 175,630 +0.04(+0.07%)
Nov 27, 2020 55.04 55.12 55.04 55.08 67,300 +0.04(+0.07%)
Nov 25, 2020 55.00 55.08 55.00 55.04 199,200 -0.06(-0.11%)
Nov 24, 2020 55.03 55.14 55.03 55.10 214,720 +0.04(+0.07%)
Nov 23, 2020 55.11 55.15 55.06 55.06 210,461 -0.04(-0.07%)
Nov 20, 2020 55.09 55.16 55.04 55.10 164,400 +0.02(+0.04%)
Nov 19, 2020 55.03 55.08 54.97 55.08 247,755 +0.10(+0.18%)
Nov 18, 2020 54.94 54.98 54.89 54.98 247,642 +0.06(+0.11%)
Nov 17, 2020 54.87 54.94 54.84 54.92 167,409 +0.08(+0.15%)
Nov 16, 2020 54.80 54.86 54.73 54.84 292,607 +0.04(+0.07%)
Nov 13, 2020 54.77 54.82 54.73 54.80 140,800 +0.00(+0.00%)
Nov 12, 2020 54.74 54.80 54.60 54.80 142,750 +0.06(+0.11%)
Nov 11, 2020 54.63 54.74 54.60 54.74 211,642 +0.09(+0.16%)
Nov 10, 2020 54.65 54.69 54.57 54.65 275,997 +0.00(+0.00%)
Nov 09, 2020 54.68 54.79 54.58 54.65 395,479 -0.12(-0.22%)
Nov 06, 2020 54.80 54.87 54.74 54.77 188,600 -0.11(-0.20%)
Nov 05, 2020 54.90 54.93 54.81 54.88 208,661 +0.03(+0.05%)
Nov 04, 2020 54.65 54.85 54.54 54.85 234,533 +0.35(+0.64%)
Nov 03, 2020 54.42 54.50 54.34 54.50 338,307 +0.11(+0.20%)
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.