Indicators

Fidelity Total Bond ETF (NY: FBND )

45.40 +0.20 (+0.44%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.18	44.38	44.15	44.24	446,462	+0.04(+0.08%)
Jul 28, 2022	44.13	44.21	44.08	44.20	383,521	+0.28(+0.63%)
Jul 27, 2022	43.82	44.02	43.81	43.93	253,382	+0.20(+0.46%)
Jul 26, 2022	43.89	43.91	43.69	43.72	318,242	-0.01(-0.02%)
Jul 25, 2022	43.77	43.78	43.69	43.73	417,701	-0.14(-0.32%)
Jul 22, 2022	43.88	44.02	43.74	43.87	335,050	+0.28(+0.63%)
Jul 21, 2022	43.33	43.60	43.32	43.60	509,997	+0.34(+0.79%)
Jul 20, 2022	43.33	43.37	43.17	43.25	346,678	+0.02(+0.04%)
Jul 19, 2022	43.17	43.24	43.09	43.24	419,672	+0.10(+0.24%)
Jul 18, 2022	43.18	43.23	43.08	43.13	511,439	-0.20(-0.47%)
Jul 15, 2022	43.12	43.38	43.11	43.34	343,604	+0.24(+0.56%)
Jul 14, 2022	43.07	43.13	42.84	43.10	292,246	-0.15(-0.34%)
Jul 13, 2022	42.99	43.30	42.82	43.25	1,078,718	+0.09(+0.21%)
Jul 12, 2022	43.12	43.28	43.10	43.15	256,676	+0.14(+0.32%)
Jul 11, 2022	42.99	43.16	42.99	43.01	212,525	+0.08(+0.19%)
Jul 08, 2022	42.96	43.00	42.86	42.93	261,335	-0.10(-0.24%)
Jul 07, 2022	43.12	43.16	43.02	43.03	817,321	-0.14(-0.32%)
Jul 06, 2022	43.44	43.47	43.09	43.17	273,071	-0.15(-0.34%)
Jul 05, 2022	43.36	43.38	43.23	43.32	282,170	+0.02(+0.04%)

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.