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 (%)
Apr 28, 2023	43.87	43.91	43.78	43.91	441,979	+0.23(+0.52%)
Apr 27, 2023	43.77	43.77	43.65	43.68	759,181	-0.15(-0.35%)
Apr 26, 2023	43.98	44.00	43.78	43.83	703,476	-0.13(-0.29%)
Apr 25, 2023	43.93	43.98	43.88	43.96	793,142	+0.20(+0.45%)
Apr 24, 2023	43.63	43.76	43.63	43.76	547,193	+0.18(+0.41%)
Apr 21, 2023	43.71	43.73	43.55	43.58	999,026	-0.02(-0.04%)
Apr 20, 2023	43.63	43.64	43.55	43.60	588,541	+0.09(+0.22%)
Apr 19, 2023	43.49	43.51	43.38	43.51	792,807	-0.06(-0.13%)
Apr 18, 2023	43.49	43.58	43.46	43.56	961,728	+0.11(+0.26%)
Apr 17, 2023	43.62	43.62	43.45	43.45	710,977	-0.24(-0.54%)
Apr 14, 2023	43.74	43.76	43.62	43.69	1,210,495	-0.17(-0.39%)
Apr 13, 2023	43.97	43.97	43.81	43.86	461,203	-0.01(-0.02%)
Apr 12, 2023	43.96	43.98	43.77	43.87	658,860	+0.09(+0.19%)
Apr 11, 2023	43.80	43.82	43.73	43.78	496,880	-0.02(-0.04%)
Apr 10, 2023	43.78	43.83	43.72	43.80	624,467	-0.23(-0.52%)
Apr 06, 2023	44.08	44.11	44.00	44.03	539,827	+0.02(+0.04%)
Apr 05, 2023	44.03	44.12	44.00	44.01	292,335	+0.05(+0.11%)
Apr 04, 2023	43.72	43.98	43.69	43.96	623,759	+0.10(+0.24%)

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.