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 (%)
Sep 30, 2019	43.60	43.68	43.53	43.66	107,314	+0.06(+0.14%)
Sep 27, 2019	43.60	43.64	43.55	43.60	93,184	+0.00(+0.00%)
Sep 26, 2019	43.53	43.68	43.53	43.60	68,880	+0.04(+0.08%)
Sep 25, 2019	43.75	43.75	43.52	43.57	85,152	-0.19(-0.42%)
Sep 24, 2019	43.68	43.77	43.66	43.75	90,631	+0.13(+0.29%)
Sep 23, 2019	43.69	43.73	43.61	43.63	130,834	+0.07(+0.15%)
Sep 20, 2019	43.43	43.56	43.43	43.56	56,138	+0.12(+0.27%)
Sep 19, 2019	43.42	43.49	43.41	43.44	89,392	+0.04(+0.10%)
Sep 18, 2019	43.37	43.53	43.37	43.40	89,749	+0.03(+0.08%)
Sep 17, 2019	43.29	43.39	43.29	43.37	72,256	+0.08(+0.18%)
Sep 16, 2019	43.20	43.31	43.20	43.29	106,675	+0.09(+0.21%)
Sep 13, 2019	43.34	43.34	43.20	43.20	130,081	-0.20(-0.47%)
Sep 12, 2019	43.51	43.52	43.36	43.40	190,549	-0.03(-0.06%)
Sep 11, 2019	43.43	43.47	43.40	43.43	148,570	-0.05(-0.12%)
Sep 10, 2019	43.65	43.65	43.47	43.48	134,334	-0.18(-0.41%)
Sep 09, 2019	43.73	43.73	43.64	43.65	94,543	-0.13(-0.31%)
Sep 06, 2019	43.77	43.83	43.75	43.79	69,194	+0.00(+0.00%)
Sep 05, 2019	43.93	44.28	43.70	43.79	228,262	-0.14(-0.33%)
Sep 04, 2019	43.93	43.98	43.90	43.93	150,241	+0.03(+0.08%)

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.