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, 2022 41.52 41.57 41.24 41.31 1,140,470 -0.11(-0.27%)
Sep 29, 2022 41.39 41.48 41.29 41.42 623,773 -0.20(-0.49%)
Sep 28, 2022 41.28 41.64 41.25 41.63 734,819 +0.58(+1.40%)
Sep 27, 2022 41.33 41.35 41.00 41.05 404,294 -0.30(-0.72%)
Sep 26, 2022 41.64 41.72 41.24 41.35 414,084 -0.43(-1.02%)
Sep 23, 2022 41.94 41.94 41.67 41.77 414,409 -0.21(-0.51%)
Sep 22, 2022 42.21 42.21 41.90 41.99 276,695 -0.32(-0.75%)
Sep 21, 2022 42.25 42.41 42.12 42.30 365,283 +0.09(+0.22%)
Sep 20, 2022 42.27 42.37 42.19 42.21 216,170 -0.27(-0.63%)
Sep 19, 2022 42.39 42.51 42.30 42.48 278,315 +0.01(+0.02%)
Sep 16, 2022 42.46 42.56 42.42 42.47 337,921 -0.08(-0.20%)
Sep 15, 2022 42.64 42.64 42.51 42.55 383,254 -0.09(-0.22%)
Sep 14, 2022 42.57 42.72 42.55 42.65 263,692 +0.06(+0.13%)
Sep 13, 2022 42.66 42.70 42.56 42.59 289,872 -0.28(-0.65%)
Sep 12, 2022 43.03 43.11 42.83 42.87 325,332 -0.06(-0.15%)
Sep 09, 2022 43.04 43.04 42.89 42.93 399,565 +0.14(+0.32%)
Sep 08, 2022 42.88 43.00 42.79 42.79 189,182 -0.14(-0.32%)
Sep 07, 2022 42.73 42.95 42.73 42.93 784,722 +0.25(+0.59%)
Sep 06, 2022 42.94 42.94 42.65 42.68 349,227 -0.33(-0.78%)
Sep 02, 2022 42.95 43.14 42.95 43.02 202,834 +0.12(+0.28%)
Sep 01, 2022 42.91 42.97 42.78 42.90 320,974 -0.19(-0.45%)
Aug 31, 2022 43.22 43.32 43.09 43.09 157,965 -0.20(-0.47%)
Aug 30, 2022 43.38 43.42 43.20 43.29 213,793 -0.02(-0.04%)
Aug 29, 2022 43.40 43.40 43.27 43.31 253,048 -0.20(-0.45%)
Aug 26, 2022 43.57 43.65 43.49 43.51 138,808 -0.10(-0.23%)
Aug 25, 2022 43.37 43.68 43.33 43.61 229,024 +0.28(+0.64%)
Aug 24, 2022 43.45 43.45 43.33 43.33 426,583 -0.14(-0.32%)
Aug 23, 2022 43.48 43.62 43.41 43.47 239,332 -0.01(-0.02%)
Aug 22, 2022 43.61 43.61 43.45 43.48 666,538 -0.19(-0.44%)
Aug 19, 2022 43.76 43.79 43.60 43.68 320,587 -0.31(-0.69%)
Aug 18, 2022 44.04 44.07 43.96 43.98 170,284 +0.06(+0.13%)
Aug 17, 2022 44.01 44.04 43.88 43.93 347,416 -0.24(-0.54%)
Aug 16, 2022 44.19 44.19 44.06 44.17 242,352 -0.12(-0.27%)
Aug 15, 2022 44.31 44.33 44.25 44.29 329,191 +0.02(+0.04%)
Aug 12, 2022 44.14 44.30 44.08 44.27 262,248 +0.25(+0.57%)
Aug 11, 2022 44.42 44.42 44.00 44.02 338,775 -0.29(-0.65%)
Aug 10, 2022 44.19 44.43 44.19 44.31 384,780 +0.29(+0.65%)
Aug 09, 2022 44.11 44.18 43.97 44.02 493,049 -0.16(-0.36%)
Aug 08, 2022 44.19 44.24 44.11 44.18 349,779 +0.20(+0.46%)
Aug 05, 2022 43.94 44.02 43.88 43.97 304,034 -0.39(-0.88%)
Aug 04, 2022 44.32 44.37 44.26 44.36 202,011 +0.08(+0.19%)
Aug 03, 2022 44.04 44.28 43.87 44.28 385,171 +0.22(+0.50%)
Aug 02, 2022 44.47 44.47 44.05 44.06 442,788 -0.38(-0.85%)
Aug 01, 2022 44.29 44.48 44.25 44.43 357,137 +0.19(+0.44%)
Jul 29, 2022 44.18 44.38 44.15 44.24 446,462 +0.04(+0.08%)
Jul 28, 2022 44.13 44.21 44.08 44.20 383,521 +0.28(+0.63%)
Jul 27, 2022 43.82 44.02 43.81 43.93 253,382 +0.20(+0.46%)
Jul 26, 2022 43.89 43.91 43.69 43.72 318,242 -0.01(-0.02%)
Jul 25, 2022 43.77 43.78 43.69 43.73 417,701 -0.14(-0.32%)
Jul 22, 2022 43.88 44.02 43.74 43.87 335,050 +0.28(+0.63%)
Jul 21, 2022 43.33 43.60 43.32 43.60 509,997 +0.34(+0.79%)
Jul 20, 2022 43.33 43.37 43.17 43.25 346,678 +0.02(+0.04%)
Jul 19, 2022 43.17 43.24 43.09 43.24 419,672 +0.10(+0.24%)
Jul 18, 2022 43.18 43.23 43.08 43.13 511,439 -0.20(-0.47%)
Jul 15, 2022 43.12 43.38 43.11 43.34 343,604 +0.24(+0.56%)
Jul 14, 2022 43.07 43.13 42.84 43.10 292,246 -0.15(-0.34%)
Jul 13, 2022 42.99 43.30 42.82 43.25 1,078,718 +0.09(+0.21%)
Jul 12, 2022 43.12 43.28 43.10 43.15 256,676 +0.14(+0.32%)
Jul 11, 2022 42.99 43.16 42.99 43.01 212,525 +0.08(+0.19%)
Jul 08, 2022 42.96 43.00 42.86 42.93 261,335 -0.10(-0.24%)
Jul 07, 2022 43.12 43.16 43.02 43.03 817,321 -0.14(-0.32%)
Jul 06, 2022 43.44 43.47 43.09 43.17 273,071 -0.15(-0.34%)
Jul 05, 2022 43.36 43.38 43.23 43.32 282,170 +0.02(+0.04%)
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.