Indicators

Fidelity Total Bond ETF (NY: FBND )

44.70 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2022	46.59	46.85	46.59	46.79	503,538	+0.25(+0.53%)
Feb 25, 2022	46.43	46.57	46.41	46.55	1,415,008	+0.10(+0.22%)
Feb 24, 2022	46.35	46.48	46.35	46.45	280,776	+0.09(+0.20%)
Feb 23, 2022	46.52	46.52	46.34	46.36	239,823	-0.18(-0.39%)
Feb 22, 2022	46.50	46.56	46.47	46.54	263,126	-0.07(-0.16%)
Feb 18, 2022				46.61	0	+0.14(+0.29%)
Feb 17, 2022	46.44	46.58	46.44	46.47	480,616	+0.05(+0.10%)
Feb 16, 2022	46.42	46.47	46.34	46.43	459,355	+0.05(+0.10%)
Feb 15, 2022	46.47	46.54	46.37	46.38	617,095	-0.09(-0.20%)
Feb 14, 2022	46.58	46.61	46.43	46.47	344,804	-0.21(-0.45%)
Feb 11, 2022	46.64	46.75	46.50	46.68	308,547	+0.13(+0.27%)
Feb 10, 2022	46.75	46.77	46.52	46.56	2,121,367	-0.32(-0.68%)
Feb 09, 2022	46.86	46.99	46.86	46.88	255,281	+0.05(+0.10%)
Feb 08, 2022	46.88	46.90	46.83	46.83	526,628	-0.09(-0.19%)
Feb 07, 2022	46.90	46.97	46.84	46.92	334,372	-0.02(-0.04%)
Feb 04, 2022	47.20	47.20	46.89	46.94	472,000	-0.30(-0.64%)
Feb 03, 2022	47.33			47.24	208,052	-0.19(-0.40%)
Feb 02, 2022	47.41	47.51	47.41	47.43	217,708	+0.10(+0.21%)

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.