Indicators

Fidelity Total Bond ETF (NY: FBND )

44.70 +0.19 (+0.43%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.65	43.95	43.53	43.95	682,201	+0.40(+0.91%)
Jan 30, 2023	43.61	43.66	43.52	43.56	564,910	-0.10(-0.24%)
Jan 27, 2023	43.65	43.69	43.57	43.66	473,437	-0.05(-0.12%)
Jan 26, 2023	43.73	43.78	43.60	43.72	946,042	-0.10(-0.24%)
Jan 25, 2023	43.75	43.82	43.61	43.82	975,784	+0.13(+0.30%)
Jan 24, 2023	43.57	43.74	43.47	43.69	469,019	+0.19(+0.43%)
Jan 23, 2023	43.50	43.60	43.48	43.50	922,273	-0.12(-0.28%)
Jan 20, 2023	43.63	43.66	43.53	43.62	480,418	-0.13(-0.30%)
Jan 19, 2023	43.76	43.82	43.71	43.75	435,924	-0.11(-0.26%)
Jan 18, 2023	43.74	43.92	43.74	43.87	978,257	+0.39(+0.89%)
Jan 17, 2023	43.42	43.55	43.40	43.48	919,555	-0.03(-0.06%)
Jan 13, 2023	43.49	43.64	43.49	43.51	838,469	-0.08(-0.17%)
Jan 12, 2023	43.48	43.62	43.27	43.58	2,118,568	+0.23(+0.54%)
Jan 11, 2023	43.17	43.35	43.15	43.35	2,990,126	+0.26(+0.61%)
Jan 10, 2023	43.05	43.11	42.96	43.09	1,597,159	-0.08(-0.17%)
Jan 09, 2023	43.10	43.25	43.03	43.16	639,471	+0.07(+0.15%)
Jan 06, 2023	42.61	43.11	42.61	43.10	426,194	+0.49(+1.15%)
Jan 05, 2023	42.50	42.65	42.45	42.61	1,338,570	-0.08(-0.18%)
Jan 04, 2023	42.67	42.70	42.58	42.68	678,187	+0.22(+0.51%)

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.