Indicators

Fidelity Total Bond ETF (NY: FBND )

45.40 +0.20 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.83	39.85	39.82	39.83	42,224	+0.02(+0.06%)
Sep 27, 2018	39.78	39.82	39.74	39.81	53,168	+0.02(+0.04%)
Sep 26, 2018	39.75	39.79	39.74	39.79	36,888	+0.09(+0.23%)
Sep 25, 2018	39.67	39.70	39.66	39.70	52,043	-0.03(-0.08%)
Sep 24, 2018	39.74	39.76	39.73	39.73	60,285	-0.05(-0.12%)
Sep 21, 2018	39.76	39.79	39.75	39.78	62,016	+0.05(+0.12%)
Sep 20, 2018	39.72	39.76	39.69	39.73	79,582	+0.04(+0.10%)
Sep 19, 2018	39.73	39.73	39.65	39.69	58,631	-0.04(-0.10%)
Sep 18, 2018	39.81	39.81	39.73	39.73	36,957	-0.08(-0.21%)
Sep 17, 2018	39.85	39.85	39.81	39.81	20,541	+0.00(+0.00%)
Sep 14, 2018	39.79	39.85	39.79	39.81	108,620	-0.04(-0.09%)
Sep 13, 2018	39.86	39.86	39.85	39.85	487,009	+0.01(+0.03%)
Sep 12, 2018	39.84	39.85	39.83	39.84	105,986	+0.05(+0.12%)
Sep 11, 2018	39.86	39.87	39.78	39.79	359,776	-0.09(-0.22%)
Sep 10, 2018	39.91	39.91	39.86	39.87	28,071	+0.00(+0.01%)
Sep 07, 2018	39.92	39.92	39.87	39.87	36,206	-0.07(-0.18%)
Sep 06, 2018	39.92	39.95	39.90	39.94	33,827	+0.01(+0.04%)
Sep 05, 2018	39.94	39.95	39.91	39.93	30,241	+0.02(+0.05%)

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.