Indicators

Fidelity Total Bond ETF (NY: FBND )

44.90 -0.06 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.18	44.25	44.04	44.15	441,974	-0.17(-0.37%)
Apr 28, 2022	44.28	44.35	44.19	44.31	567,455	-0.02(-0.04%)
Apr 27, 2022	44.57	44.62	44.32	44.33	311,151	-0.20(-0.46%)
Apr 26, 2022	44.56	44.59	44.47	44.54	302,848	+0.15(+0.33%)
Apr 25, 2022	44.39	44.51	44.35	44.39	441,759	+0.18(+0.42%)
Apr 22, 2022	44.19	44.27	44.08	44.20	701,678	+0.00(+0.00%)
Apr 21, 2022	44.41	44.48	44.17	44.20	548,477	-0.32(-0.72%)
Apr 20, 2022	44.42	44.56	44.34	44.53	501,140	+0.32(+0.73%)
Apr 19, 2022	44.29	44.38	44.20	44.20	990,810	-0.21(-0.48%)
Apr 18, 2022	44.54	44.60	44.39	44.42	388,156	-0.10(-0.23%)
Apr 14, 2022	44.85	44.87	44.52	44.52	265,682	-0.33(-0.74%)
Apr 13, 2022	44.87	44.95	44.79	44.85	546,375	+0.13(+0.29%)
Apr 12, 2022	44.77	44.92	44.70	44.72	794,300	+0.13(+0.29%)
Apr 11, 2022	44.75	44.77	44.59	44.59	702,472	-0.34(-0.76%)
Apr 08, 2022	44.94	45.01	44.84	44.93	1,376,194	-0.20(-0.45%)
Apr 07, 2022	45.22	45.22	45.05	45.13	1,310,096	-0.10(-0.22%)
Apr 06, 2022	45.09	45.30	44.99	45.23	204,160	-0.08(-0.18%)
Apr 05, 2022	45.68	45.68	45.32	45.32	271,164	-0.45(-0.98%)
Apr 04, 2022	45.70	45.83	45.66	45.77	226,074	+0.06(+0.14%)

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.