Indicators

Fidelity Total Bond ETF (NY: FBND )

45.38 +0.17 (+0.39%)

Streaming Delayed Price Updated: 2:36 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.32	47.38		47.36	254,830	-0.01(-0.02%)
Jan 28, 2022	47.28	47.36	47.24	47.37	96,950	+0.06(+0.14%)
Jan 27, 2022	47.27	47.41	47.27	47.31	225,878	+0.05(+0.11%)
Jan 26, 2022	47.51	47.52	47.24	47.25	255,720	-0.19(-0.40%)
Jan 25, 2022	47.46	47.53	47.41	47.45	314,668	-0.09(-0.19%)
Jan 24, 2022	47.56	47.60	47.51	47.54	405,723	+0.00(+0.00%)
Jan 21, 2022	47.43	47.60	47.43	47.54	206,264	+0.16(+0.33%)
Jan 20, 2022	47.43	47.46	47.38	47.38	161,176	+0.07(+0.15%)
Jan 19, 2022	47.35	47.45	47.22	47.31	329,271	+0.06(+0.14%)
Jan 18, 2022	47.41	47.41	47.25	47.25	293,640	-0.33(-0.69%)
Jan 14, 2022				47.57	0	-0.22(-0.46%)
Jan 13, 2022	47.76	47.80	47.70	47.79	775,306	+0.10(+0.21%)
Jan 12, 2022	47.72	47.79	47.66	47.69	1,008,272	+0.02(+0.04%)
Jan 11, 2022	47.57	47.72	47.57	47.67	429,536	+0.10(+0.21%)
Jan 10, 2022	47.54	47.59	47.52	47.57	427,718	-0.10(-0.21%)
Jan 07, 2022	47.71	47.76	47.59	47.67	294,651	-0.11(-0.23%)
Jan 06, 2022	47.71	47.79	47.71	47.78	274,592	+0.00(+0.00%)
Jan 05, 2022	47.97	47.98	47.78	47.78	247,938	-0.12(-0.25%)
Jan 04, 2022	47.93	47.97	47.87	47.90	285,140	-0.09(-0.19%)

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.