Indicators

Fidelity Total Bond ETF (NY: FBND )

45.23 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.84	43.85	43.80	43.85	77,783	+0.00(+0.00%)
Nov 27, 2019	43.87	43.87	43.83	43.85	98,408	-0.02(-0.04%)
Nov 26, 2019	43.88	43.88	43.84	43.87	156,531	+0.06(+0.14%)
Nov 25, 2019	43.76	43.81	43.74	43.81	113,031	+0.04(+0.10%)
Nov 22, 2019	43.76	43.77	43.71	43.76	69,581	+0.02(+0.04%)
Nov 21, 2019	43.76	43.76	43.68	43.75	205,539	-0.04(-0.10%)
Nov 20, 2019	43.74	43.79	43.74	43.79	87,436	+0.07(+0.15%)
Nov 19, 2019	43.70	43.75	43.67	43.72	164,022	+0.00(+0.00%)
Nov 18, 2019	43.70	43.76	43.68	43.72	289,917	+0.06(+0.14%)
Nov 15, 2019	43.59	43.66	43.59	43.66	164,325	+0.03(+0.08%)
Nov 14, 2019	43.57	43.66	43.57	43.63	92,702	+0.12(+0.27%)
Nov 13, 2019	43.51	43.54	43.48	43.51	241,223	+0.04(+0.10%)
Nov 12, 2019	43.47	43.50	43.42	43.47	224,807	+0.06(+0.14%)
Nov 11, 2019	43.42	43.44	43.37	43.41	262,413	-0.02(-0.04%)
Nov 08, 2019	43.42	43.48	43.40	43.42	190,551	-0.03(-0.06%)
Nov 07, 2019	43.58	43.58	43.38	43.45	244,878	-0.18(-0.41%)
Nov 06, 2019	43.59	43.70	43.59	43.63	240,975	+0.07(+0.16%)
Nov 05, 2019	43.68	43.71	43.53	43.56	280,133	-0.15(-0.35%)
Nov 04, 2019	43.78	43.80	43.68	43.71	884,644	-0.11(-0.25%)

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.