Fidelity Total Bond ETF (NY: FBND )

52.15 USD +0.17 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.02 53.07 52.96 53.02 151,326 +0.03(+0.06%)
Dec 30, 2021 52.95 52.99 52.89 52.99 395,822 +0.06(+0.11%)
Dec 29, 2021 53.00 53.00 52.82 52.93 799,971 -0.14(-0.26%)
Dec 28, 2021 53.11 53.20 53.07 53.07 753,196 -0.01(-0.02%)
Dec 27, 2021 53.00 53.11 53.00 53.08 195,593 +0.02(+0.04%)
Dec 23, 2021 53.12 53.14 53.01 53.06 184,191 -0.10(-0.19%)
Dec 22, 2021 53.05 53.16 53.04 53.16 313,620 +0.05(+0.09%)
Dec 21, 2021 53.06 53.11 52.98 53.11 250,605 +0.02(+0.04%)
Dec 20, 2021 53.20 53.28 53.08 53.09 171,987 -0.06(-0.11%)
Dec 17, 2021 53.10 53.26 53.10 53.15 157,831 +0.09(+0.17%)
Dec 16, 2021 53.02 53.14 53.01 53.06 113,485 +0.04(+0.08%)
Dec 15, 2021 53.00 53.08 53.00 53.02 155,527 -0.05(-0.09%)
Dec 14, 2021 53.09 53.14 53.00 53.07 121,812 -0.08(-0.15%)
Dec 13, 2021 53.07 53.18 53.03 53.15 137,371 +0.11(+0.21%)
Dec 10, 2021 53.07 53.11 53.00 53.04 133,027 +0.08(+0.15%)
Dec 09, 2021 52.98 53.07 52.96 52.96 98,129 -0.01(-0.02%)
Dec 08, 2021 53.09 53.10 52.95 52.97 135,700 -0.16(-0.30%)
Dec 07, 2021 53.11 53.26 53.10 53.13 133,407 -0.05(-0.09%)
Dec 06, 2021 53.36 53.36 53.14 53.18 247,822 -0.17(-0.32%)
Dec 03, 2021 53.14 53.44 53.09 53.35 206,568 +0.21(+0.40%)
Dec 02, 2021 53.14 53.18 53.06 53.14 229,365 +0.01(+0.02%)
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.