Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	45.84	45.86	45.77	45.79	2,518,664	-0.08(-0.17%)
Apr 09, 2026	45.81	45.94	45.75	45.87	3,107,402	+0.01(+0.02%)
Apr 08, 2026	45.97	45.97	45.81	45.86	3,576,481	+0.14(+0.31%)
Apr 07, 2026	45.65	45.74	45.52	45.72	3,007,647	+0.07(+0.15%)
Apr 06, 2026	45.62	45.71	45.60	45.65	2,696,605	-0.06(-0.13%)
Apr 02, 2026	45.58	45.75	45.56	45.71	2,737,352	+0.10(+0.22%)
Apr 01, 2026	45.60	45.70	45.55	45.61	4,522,298	-0.01(-0.02%)
Mar 31, 2026	45.60	45.69	45.53	45.62	3,741,735	+0.14(+0.31%)
Mar 30, 2026	45.47	45.55	45.43	45.48	3,370,354	+0.05(+0.11%)
Mar 27, 2026	45.36	45.51	45.33	45.43	3,581,088	-0.05(-0.11%)
Mar 26, 2026	45.62	45.72	45.46	45.48	2,702,623	-0.27(-0.59%)
Mar 25, 2026	45.75	45.80	45.67	45.75	2,898,428	+0.19(+0.42%)
Mar 24, 2026	45.53	45.66	45.47	45.56	3,427,471	-0.13(-0.28%)
Mar 23, 2026	45.61	45.79	45.52	45.69	3,728,590	+0.18(+0.40%)
Mar 20, 2026	45.73	45.89	45.51	45.51	3,505,489	-0.38(-0.83%)
Mar 19, 2026	45.73	45.94	45.65	45.89	2,599,236	+0.06(+0.13%)
Mar 18, 2026	45.96	45.99	45.82	45.83	2,187,071	-0.18(-0.39%)
Mar 17, 2026	45.97	46.03	45.97	46.01	3,008,325	+0.10(+0.22%)
Mar 16, 2026	45.91	45.94	45.85	45.91	2,310,811	+0.16(+0.35%)
Mar 13, 2026	45.86	45.91	45.73	45.75	2,744,144	-0.06(-0.13%)
Mar 12, 2026	45.90	45.95	45.75	45.81	4,083,566	-0.15(-0.33%)
Mar 11, 2026	46.08	46.13	45.94	45.96	2,262,759	-0.21(-0.45%)
Mar 10, 2026	46.26	46.30	46.15	46.17	3,220,504	-0.12(-0.26%)
Mar 09, 2026	46.08	46.31	46.06	46.29	2,205,321	+0.12(+0.26%)
Mar 06, 2026	46.09	46.27	46.05	46.17	2,044,552	-0.05(-0.11%)
Mar 05, 2026	46.20	46.26	46.17	46.22	2,151,091	-0.10(-0.22%)
Mar 04, 2026	46.37	46.41	46.32	46.32	2,347,764	-0.03(-0.06%)
Mar 03, 2026	46.20	46.42	46.16	46.35	5,000,674	-0.05(-0.11%)
Mar 02, 2026	46.46	46.57	46.35	46.40	4,668,793	-0.23(-0.49%)
Feb 27, 2026	46.61	46.68	46.58	46.63	3,195,872	+0.11(+0.24%)
Feb 26, 2026	46.47	46.53	46.46	46.52	3,885,127	-0.08(-0.17%)
Feb 25, 2026	46.60	46.65	46.59	46.60	1,709,316	-0.02(-0.04%)
Feb 24, 2026	46.63	46.66	46.59	46.62	2,361,917	-0.01(-0.02%)
Feb 23, 2026	46.39	46.67	46.39	46.63	2,298,158	+0.10(+0.21%)
Feb 20, 2026	46.56	46.56	46.47	46.53	3,120,922	-0.01(-0.02%)
Feb 19, 2026	46.50	46.56	46.48	46.54	3,332,870	+0.02(+0.04%)
Feb 18, 2026	46.54	46.57	46.51	46.52	2,653,514	-0.05(-0.11%)
Feb 17, 2026	46.58	46.60	46.55	46.57	2,538,243	+0.00(+0.00%)
Feb 13, 2026	46.54	46.59	46.52	46.57	3,407,022	+0.13(+0.28%)
Feb 12, 2026	46.31	46.45	46.30	46.44	2,692,413	+0.20(+0.43%)
Feb 11, 2026	46.23	46.33	46.21	46.24	3,450,403	-0.08(-0.17%)
Feb 10, 2026	46.29	46.35	46.28	46.32	2,749,429	+0.15(+0.32%)
Feb 09, 2026	46.12	46.19	46.10	46.17	2,397,337	+0.02(+0.04%)
Feb 06, 2026	46.14	46.17	46.09	46.15	2,051,611	+0.01(+0.02%)
Feb 05, 2026	46.05	46.15	46.02	46.14	2,594,446	+0.21(+0.46%)
Feb 04, 2026	45.96	45.98	45.93	45.93	3,586,279	-0.03(-0.07%)
Feb 03, 2026	45.94	45.99	45.92	45.96	2,541,306	+0.02(+0.04%)

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.

Financial News

Fidelity Total Bond ETF (NY:FBND)

Historical Prices

Popular Pages