Fidelity Total Bond ETF (NY: FBND )

45.44 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.71 36.71 36.39 36.43 13,751 -0.15(-0.40%)
Sep 29, 2015 36.66 36.68 36.51 36.57 12,985 -0.08(-0.23%)
Sep 28, 2015 36.65 36.67 36.60 36.66 17,359 +0.01(+0.02%)
Sep 25, 2015 36.81 36.81 36.64 36.65 13,028 -0.21(-0.57%)
Sep 24, 2015 36.89 36.92 36.83 36.86 6,856 -0.02(-0.06%)
Sep 23, 2015 36.94 36.94 36.81 36.88 12,684 -0.08(-0.21%)
Sep 22, 2015 36.84 36.96 36.84 36.96 9,188 +0.12(+0.32%)
Sep 21, 2015 36.94 36.94 36.82 36.84 4,999 -0.27(-0.72%)
Sep 18, 2015 36.98 37.11 36.98 37.11 7,955 +0.05(+0.14%)
Sep 17, 2015 36.93 37.05 36.82 37.05 22,735 +0.17(+0.45%)
Sep 16, 2015 36.86 36.89 36.82 36.89 3,191 +0.04(+0.10%)
Sep 15, 2015 36.98 36.98 36.82 36.85 17,629 -0.17(-0.45%)
Sep 14, 2015 36.99 37.02 36.96 37.02 11,029 -0.10(-0.26%)
Sep 11, 2015 36.95 37.11 36.95 37.11 4,862 +0.06(+0.16%)
Sep 10, 2015 36.96 37.07 36.95 37.05 21,692 +0.03(+0.08%)
Sep 09, 2015 36.99 37.06 36.91 37.02 26,417 +0.06(+0.17%)
Sep 08, 2015 36.99 36.99 36.92 36.96 12,624 -0.03(-0.08%)
Sep 04, 2015 36.97 36.99 36.99 36.99 4,658 +0.05(+0.13%)
Sep 03, 2015 36.93 37.04 36.91 36.94 14,750 +0.02(+0.04%)
Sep 02, 2015 36.87 36.99 36.82 36.92 14,121 -0.10(-0.28%)
Sep 01, 2015 37.11 37.11 36.81 37.03 29,899 +0.03(+0.09%)
Aug 31, 2015 36.98 37.05 36.92 36.99 16,339 +0.02(+0.04%)
Aug 28, 2015 37.08 37.08 36.94 36.98 4,775 -0.05(-0.14%)
Aug 27, 2015 36.93 37.07 36.87 37.03 30,399 +0.07(+0.19%)
Aug 26, 2015 36.89 36.98 36.85 36.96 28,292 -0.02(-0.06%)
Aug 25, 2015 37.10 37.10 36.90 36.98 18,565 -0.09(-0.24%)
Aug 24, 2015 37.40 37.40 37.01 37.07 19,327 -0.15(-0.40%)
Aug 21, 2015 37.16 37.24 37.13 37.22 17,653 -0.01(-0.04%)
Aug 20, 2015 37.22 37.24 37.11 37.24 7,846 +0.04(+0.12%)
Aug 19, 2015 37.01 37.19 37.01 37.19 14,308 +0.05(+0.15%)
Aug 18, 2015 37.16 37.17 37.04 37.14 9,323 -0.04(-0.12%)
Aug 17, 2015 37.18 37.22 37.17 37.19 11,902 +0.07(+0.20%)
Aug 14, 2015 37.07 37.17 37.06 37.11 12,396 +0.01(+0.03%)
Aug 13, 2015 37.09 37.12 37.01 37.10 10,878 +0.07(+0.19%)
Aug 12, 2015 37.09 37.21 37.03 37.03 7,794 -0.16(-0.42%)
Aug 11, 2015 37.19 37.21 37.10 37.19 22,264 +0.04(+0.10%)
Aug 10, 2015 37.01 37.17 37.01 37.15 23,917 +0.02(+0.06%)
Aug 07, 2015 37.13 37.22 37.13 37.13 17,859 +0.00(+0.00%)
Aug 06, 2015 37.04 37.18 37.04 37.13 9,909 -0.04(-0.10%)
Aug 05, 2015 37.25 37.25 37.13 37.16 34,941 -0.04(-0.12%)
Aug 04, 2015 37.33 37.36 37.20 37.21 11,483 -0.13(-0.34%)
Aug 03, 2015 37.18 37.39 37.16 37.34 31,510 +0.17(+0.46%)
Jul 31, 2015 37.13 37.18 37.13 37.16 9,715 +0.09(+0.23%)
Jul 30, 2015 37.01 37.11 37.01 37.08 8,389 +0.02(+0.06%)
Jul 29, 2015 37.03 37.13 37.01 37.05 15,013 -0.02(-0.06%)
Jul 28, 2015 36.99 37.15 36.99 37.08 24,989 +0.01(+0.02%)
Jul 27, 2015 37.02 37.12 37.02 37.07 9,350 +0.02(+0.06%)
Jul 24, 2015 37.01 37.19 37.01 37.05 6,433 -0.10(-0.28%)
Jul 23, 2015 37.06 37.19 37.05 37.15 5,342 -0.03(-0.08%)
Jul 22, 2015 37.25 37.25 37.08 37.18 9,789 -0.01(-0.04%)
Jul 21, 2015 36.99 37.20 36.99 37.19 24,918 +0.03(+0.08%)
Jul 20, 2015 37.20 37.20 37.06 37.16 22,534 -0.01(-0.04%)
Jul 17, 2015 37.08 37.25 37.08 37.18 10,413 -0.07(-0.18%)
Jul 16, 2015 37.09 37.25 37.09 37.25 6,409 +0.16(+0.44%)
Jul 15, 2015 37.14 37.21 37.06 37.08 20,063 -0.07(-0.18%)
Jul 14, 2015 37.02 37.15 37.02 37.15 11,290 +0.10(+0.26%)
Jul 13, 2015 37.00 37.12 36.98 37.05 19,388 -0.04(-0.10%)
Jul 10, 2015 37.14 37.16 37.06 37.09 15,562 -0.14(-0.38%)
Jul 09, 2015 37.28 37.28 37.16 37.23 10,929 -0.06(-0.16%)
Jul 08, 2015 37.28 37.37 37.20 37.29 5,860 -0.06(-0.16%)
Jul 07, 2015 37.46 37.47 37.31 37.35 27,483 +0.07(+0.20%)
Jul 06, 2015 37.19 37.31 37.17 37.28 9,763 +0.06(+0.16%)
Jul 02, 2015 37.19 37.22 37.22 37.22 12,717 +0.14(+0.38%)
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.