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 (%)
Dec 29, 2023	45.14	45.21	45.07	45.15	889,140	-0.06(-0.13%)
Dec 28, 2023	45.28	45.31	45.14	45.21	755,140	-0.10(-0.22%)
Dec 27, 2023	45.22	45.30	45.13	45.30	678,713	+0.27(+0.60%)
Dec 26, 2023	45.00	45.04	44.89	45.04	647,569	+0.04(+0.09%)
Dec 22, 2023	45.07	45.07	44.92	45.00	1,383,782	-0.01(-0.02%)
Dec 21, 2023	45.08	45.13	44.90	45.01	1,119,953	-0.01(-0.02%)
Dec 20, 2023	44.96	45.02	44.85	45.02	1,380,999	+0.17(+0.37%)
Dec 19, 2023	44.84	44.90	44.78	44.85	1,152,974	+0.13(+0.28%)
Dec 18, 2023	44.81	44.89	44.69	44.72	1,093,905	-0.09(-0.20%)
Dec 15, 2023	44.86	44.93	44.78	44.81	896,540	-0.09(-0.20%)
Dec 14, 2023	44.77	44.98	44.68	44.90	1,451,717	+0.38(+0.86%)
Dec 13, 2023	44.05	44.53	43.98	44.52	1,754,246	+0.57(+1.29%)
Dec 12, 2023	43.91	43.95	43.81	43.95	1,030,015	+0.15(+0.33%)
Dec 11, 2023	43.82	43.83	43.67	43.80	1,714,980	-0.03(-0.07%)
Dec 08, 2023	43.88	43.90	43.72	43.83	932,853	-0.22(-0.51%)
Dec 07, 2023	44.00	44.12	43.97	44.06	954,566	+0.03(+0.07%)
Dec 06, 2023	43.96	44.09	43.92	44.03	852,667	+0.12(+0.27%)
Dec 05, 2023	43.78	43.93	43.72	43.91	1,053,119	+0.24(+0.56%)
Dec 04, 2023	43.73	43.73	43.58	43.67	907,595	-0.17(-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.