Fidelity Merrimack Street Trust Fidelity Sustainable Core Plus Bond ETF (NY:FSBD)

48.25 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 48.40 48.45 48.25 48.25 3,583 -0.04(-0.09%)
Oct 16, 2025 48.28 48.70 48.28 48.29 10,021 +0.02(+0.04%)
Oct 15, 2025 48.22 48.40 48.22 48.27 7,261 -0.13(-0.27%)
Oct 14, 2025 48.03 48.40 48.02 48.40 16,479 +0.34(+0.70%)
Oct 13, 2025 47.99 48.06 47.99 48.06 408 +0.13(+0.28%)
Oct 10, 2025 47.94 47.94 47.93 47.93 189 +0.15(+0.31%)
Oct 09, 2025 47.75 48.22 47.75 47.78 11,383 -0.01(-0.03%)
Oct 08, 2025 47.80 47.80 47.80 47.80 62 -0.26(-0.54%)
Oct 07, 2025 47.74 48.06 47.74 48.06 5,604 +0.33(+0.68%)
Oct 06, 2025 47.73 47.73 47.73 47.73 450 -0.16(-0.34%)
Oct 03, 2025 48.27 48.27 47.88 47.89 1,953 -0.03(-0.07%)
Oct 02, 2025 47.93 47.93 47.93 47.93 202 +0.10(+0.22%)
Oct 01, 2025 47.84 47.84 47.82 47.82 495 -0.07(-0.15%)
Sep 30, 2025 47.74 48.26 47.74 47.89 5,345 +0.16(+0.33%)
Sep 29, 2025 47.74 47.74 47.66 47.74 355 +0.12(+0.25%)
Sep 26, 2025 47.62 47.62 47.62 47.62 152 +0.02(+0.03%)
Sep 25, 2025 47.59 47.69 47.59 47.60 238 -0.09(-0.19%)
Sep 24, 2025 47.69 47.69 47.69 47.69 88 -0.10(-0.21%)
Sep 23, 2025 47.85 47.85 47.79 47.79 208 +0.09(+0.20%)
Sep 22, 2025 47.75 47.75 47.70 47.70 462 -0.04(-0.08%)
Sep 19, 2025 47.74 47.74 47.74 47.74 100 -0.03(-0.06%)
Sep 18, 2025 47.77 47.77 47.77 47.77 19 -0.10(-0.20%)
Sep 17, 2025 48.04 48.05 47.85 47.87 1,218 -0.10(-0.22%)
Sep 16, 2025 47.90 47.97 47.90 47.97 230 +0.05(+0.10%)
Sep 15, 2025 47.94 47.95 47.89 47.92 3,748 +0.02(+0.04%)
Sep 12, 2025 47.90 47.90 47.90 47.90 100 -0.03(-0.07%)
Sep 11, 2025 47.93 47.93 47.93 47.93 36 +0.10(+0.21%)
Sep 10, 2025 47.85 47.92 47.79 47.84 924 +0.04(+0.08%)
Sep 09, 2025 47.71 47.83 47.71 47.80 2,667 -0.09(-0.18%)
Sep 08, 2025 48.67 48.67 47.88 47.88 2,548 +0.14(+0.29%)
Sep 05, 2025 47.71 47.75 47.71 47.75 1,239 +0.37(+0.79%)
Sep 04, 2025 47.42 47.42 47.37 47.37 970 +0.13(+0.28%)
Sep 03, 2025 47.32 47.32 47.24 47.24 549 +0.21(+0.44%)
Sep 02, 2025 47.06 47.06 47.03 47.03 364 -0.18(-0.39%)
Aug 29, 2025 47.22 47.22 47.22 47.22 175 +0.07(+0.15%)
Aug 28, 2025 47.14 47.14 47.14 47.14 201 -0.01(-0.02%)
Aug 27, 2025 47.15 47.15 47.15 47.15 38 +0.07(+0.14%)
Aug 26, 2025 47.09 47.09 47.09 47.09 80 +0.19(+0.40%)
Aug 25, 2025 46.95 46.95 46.90 46.90 270 -0.18(-0.38%)
Aug 22, 2025 46.82 47.08 46.82 47.08 354 +0.27(+0.58%)
Aug 21, 2025 46.86 47.52 46.80 46.80 3,330 -0.18(-0.38%)
Aug 20, 2025 47.26 47.26 46.94 46.98 3,646 +0.09(+0.20%)
Aug 19, 2025 46.89 46.89 46.89 46.89 7 +0.10(+0.21%)
Aug 18, 2025 46.89 46.89 46.77 46.79 505 -0.23(-0.50%)
Aug 15, 2025 47.00 47.02 46.88 47.02 3,944 +0.10(+0.22%)
Aug 14, 2025 46.90 46.98 46.90 46.92 368 -0.12(-0.26%)
Aug 13, 2025 47.04 47.04 47.04 47.04 107 +0.15(+0.33%)
Aug 12, 2025 46.88 46.89 46.88 46.89 207 +0.00(+0.00%)
Aug 11, 2025 46.89 46.89 46.89 46.89 117 +0.02(+0.04%)
Aug 08, 2025 46.79 46.87 46.79 46.87 398 -0.13(-0.29%)
Aug 07, 2025 47.00 47.00 47.00 47.00 151 -0.00(-0.01%)
Aug 06, 2025 47.01 47.01 47.01 47.01 33 +0.16(+0.35%)
Aug 05, 2025 46.84 46.84 46.84 46.84 269 -0.05(-0.12%)
Aug 04, 2025 46.90 46.90 46.90 46.90 86 -0.03(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.