Indicators

Fidelity Total Bond ETF (NY: FBND )

45.23 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.28	39.37	39.20	39.37	30,130	+0.10(+0.26%)
Jul 28, 2016	39.24	39.27	39.17	39.27	47,268	+0.06(+0.15%)
Jul 27, 2016	39.26	39.61	39.13	39.21	15,079	+0.08(+0.19%)
Jul 26, 2016	39.20	39.20	39.02	39.14	20,399	+0.01(+0.01%)
Jul 25, 2016	39.23	39.27	39.10	39.13	24,559	-0.07(-0.19%)
Jul 22, 2016	39.22	39.23	39.16	39.21	18,091	+0.01(+0.02%)
Jul 21, 2016	39.21	39.22	39.11	39.20	19,927	+0.05(+0.14%)
Jul 20, 2016	39.22	39.22	39.09	39.15	27,666	-0.03(-0.08%)
Jul 19, 2016	39.17	39.18	39.07	39.18	20,465	+0.04(+0.10%)
Jul 18, 2016	39.01	39.15	39.01	39.14	18,904	+0.19(+0.50%)
Jul 15, 2016	39.11	39.14	38.95	38.95	30,778	-0.19(-0.49%)
Jul 14, 2016	39.13	39.14	39.07	39.14	28,191	-0.08(-0.20%)
Jul 13, 2016	39.27	39.27	38.97	39.22	33,091	+0.15(+0.37%)
Jul 12, 2016	39.11	39.15	39.01	39.07	20,765	-0.06(-0.16%)
Jul 11, 2016	39.28	39.28	39.10	39.13	40,416	-0.11(-0.27%)
Jul 08, 2016	38.98	39.24	39.12	39.24	76,443	+0.12(+0.32%)
Jul 07, 2016	38.96	39.15	38.96	39.12	31,492	-0.02(-0.04%)
Jul 06, 2016	39.17	39.17	38.97	39.13	14,057	+0.06(+0.16%)
Jul 05, 2016	39.13	39.14	38.99	39.07	868,062	+0.12(+0.32%)

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.