Fidelity Total Bond ETF (NY: FBND )

51.89 USD +0.07 (+0.14%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.74 53.79 53.72 53.79 99,401 +0.07(+0.13%)
Jul 29, 2021 53.70 53.74 53.68 53.72 113,053 -0.02(-0.04%)
Jul 28, 2021 53.75 53.78 53.65 53.74 191,525 -0.04(-0.07%)
Jul 27, 2021 53.78 53.81 53.73 53.78 117,138 +0.08(+0.15%)
Jul 26, 2021 53.77 53.79 53.70 53.70 174,624 +0.00(+0.00%)
Jul 23, 2021 53.63 53.74 53.63 53.70 115,316 -0.04(-0.07%)
Jul 22, 2021 53.59 53.78 53.57 53.74 132,393 +0.09(+0.17%)
Jul 21, 2021 53.68 53.73 53.62 53.65 147,597 -0.12(-0.22%)
Jul 20, 2021 53.94 53.94 53.77 53.77 117,746 -0.06(-0.11%)
Jul 19, 2021 53.80 53.87 53.74 53.83 187,387 +0.23(+0.43%)
Jul 16, 2021 53.59 53.70 53.58 53.60 96,497 -0.02(-0.04%)
Jul 15, 2021 53.68 53.80 53.54 53.62 136,528 +0.04(+0.07%)
Jul 14, 2021 53.53 53.57 53.43 53.58 106,676 +0.19(+0.36%)
Jul 13, 2021 53.46 53.58 53.39 53.39 252,284 -0.11(-0.21%)
Jul 12, 2021 53.55 53.58 53.49 53.50 135,548 -0.05(-0.09%)
Jul 09, 2021 53.66 53.66 53.53 53.55 137,567 -0.15(-0.28%)
Jul 08, 2021 53.71 53.73 53.65 53.70 180,566 +0.01(+0.02%)
Jul 07, 2021 53.64 53.69 53.60 53.69 294,228 +0.15(+0.28%)
Jul 06, 2021 53.40 53.55 53.37 53.54 279,379 +0.14(+0.26%)
Jul 02, 2021 53.33 53.40 53.31 53.40 119,958 +0.10(+0.19%)
Jul 01, 2021 53.30 53.32 53.24 53.30 704,371 -0.03(-0.06%)
Jun 30, 2021 53.28 53.36 53.27 53.33 140,406 +0.09(+0.17%)
Jun 29, 2021 53.18 53.26 53.13 53.24 72,909 +0.03(+0.06%)
Jun 28, 2021 53.14 53.23 53.10 53.21 121,603 +0.04(+0.08%)
Jun 25, 2021 53.27 53.30 53.13 53.17 125,304 -0.09(-0.17%)
Jun 24, 2021 53.30 53.31 53.25 53.26 104,952 +0.05(+0.09%)
Jun 23, 2021 53.28 53.28 53.21 53.21 146,539 -0.07(-0.13%)
Jun 22, 2021 53.08 53.28 53.08 53.28 125,508 +0.07(+0.13%)
Jun 21, 2021 53.34 53.34 53.21 53.21 82,774 -0.14(-0.26%)
Jun 18, 2021 53.27 53.36 53.20 53.35 178,174 +0.17(+0.32%)
Jun 17, 2021 53.03 53.30 53.03 53.18 127,571 +0.15(+0.28%)
Jun 16, 2021 53.20 53.29 53.01 53.03 124,505 -0.17(-0.32%)
Jun 15, 2021 53.19 53.26 53.14 53.20 215,829 +0.01(+0.02%)
Jun 14, 2021 53.29 53.32 53.16 53.19 194,497 -0.13(-0.24%)
Jun 11, 2021 53.34 53.37 53.19 53.32 401,407 -0.03(-0.06%)
Jun 10, 2021 53.20 53.35 53.20 53.35 169,321 +0.14(+0.26%)
Jun 09, 2021 53.28 53.29 53.20 53.21 163,525 +0.08(+0.15%)
Jun 08, 2021 53.03 53.20 53.02 53.13 237,617 +0.13(+0.25%)
Jun 07, 2021 52.98 53.04 52.98 53.00 171,959 -0.02(-0.04%)
Jun 04, 2021 52.84 53.04 52.84 53.02 109,901 +0.18(+0.34%)
Jun 03, 2021 52.94 52.94 52.83 52.84 146,768 -0.10(-0.19%)
Jun 02, 2021 52.93 52.96 52.91 52.94 129,532 +0.03(+0.06%)
Jun 01, 2021 52.89 52.91 52.83 52.91 145,660 +0.03(+0.06%)
May 28, 2021 52.84 52.93 52.84 52.88 140,726 +0.06(+0.11%)
May 27, 2021 52.80 52.88 52.80 52.82 189,045 -0.09(-0.17%)
May 26, 2021 52.98 52.98 52.88 52.91 130,469 -0.07(-0.13%)
May 25, 2021 52.87 53.02 52.87 52.98 203,750 +0.12(+0.23%)
May 24, 2021 52.86 52.91 52.83 52.86 119,750 +0.06(+0.11%)
May 21, 2021 52.88 52.88 52.80 52.80 118,312 +0.00(+0.00%)
May 20, 2021 52.73 52.82 52.69 52.80 141,935 +0.14(+0.27%)
May 19, 2021 52.71 52.80 52.61 52.66 156,172 -0.07(-0.13%)
May 18, 2021 52.81 52.88 52.72 52.73 119,914 -0.06(-0.11%)
May 17, 2021 52.77 52.80 52.64 52.79 150,789 -0.07(-0.13%)
May 14, 2021 52.78 52.88 52.72 52.86 225,707 +0.14(+0.27%)
May 13, 2021 52.64 52.73 52.59 52.72 144,407 +0.12(+0.23%)
May 12, 2021 52.75 52.79 52.57 52.60 339,177 -0.20(-0.38%)
May 11, 2021 52.80 52.84 52.78 52.80 158,461 -0.08(-0.15%)
May 10, 2021 53.00 53.03 52.88 52.88 399,780 -0.09(-0.17%)
May 07, 2021 52.99 53.10 52.97 52.97 282,341 +0.02(+0.04%)
May 06, 2021 52.93 52.99 52.93 52.95 166,990 +0.04(+0.08%)
May 05, 2021 52.87 52.93 52.79 52.91 178,261 -0.01(-0.02%)
May 04, 2021 52.93 52.96 52.86 52.92 267,379 +0.07(+0.13%)
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.