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 (%)
Feb 28, 2023	42.63	42.69	42.53	42.66	415,554	+0.02(+0.04%)
Feb 27, 2023	42.65	42.76	42.63	42.64	826,236	+0.08(+0.18%)
Feb 24, 2023	42.64	42.66	42.50	42.56	762,932	-0.22(-0.52%)
Feb 23, 2023	42.67	42.80	42.65	42.79	759,705	+0.17(+0.40%)
Feb 22, 2023	42.63	42.69	42.58	42.62	662,091	+0.08(+0.18%)
Feb 21, 2023	42.76	42.80	42.53	42.54	488,900	-0.40(-0.92%)
Feb 17, 2023	42.76	42.95	42.71	42.94	444,433	+0.11(+0.26%)
Feb 16, 2023	42.88	42.95	42.80	42.82	589,832	-0.20(-0.46%)
Feb 15, 2023	43.10	43.10	42.95	43.02	914,780	-0.09(-0.22%)
Feb 14, 2023	43.16	43.26	42.98	43.12	778,561	-0.08(-0.17%)
Feb 13, 2023	43.13	43.22	43.10	43.19	289,490	+0.09(+0.22%)
Feb 10, 2023	43.31	43.32	43.09	43.10	368,808	-0.21(-0.48%)
Feb 09, 2023	43.59	43.62	43.29	43.30	635,433	-0.16(-0.37%)
Feb 08, 2023	43.41	43.47	43.33	43.46	467,104	+0.07(+0.15%)
Feb 07, 2023	43.46	43.57	43.37	43.40	757,917	-0.03(-0.06%)
Feb 06, 2023	43.50	43.56	43.43	43.43	727,981	-0.31(-0.71%)
Feb 03, 2023	43.83	43.84	43.68	43.74	1,168,252	-0.34(-0.77%)
Feb 02, 2023	44.16	44.23	44.07	44.08	667,425	+0.08(+0.17%)

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.