Fidelity Total Bond ETF (NY: FBND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	44.98	45.07	44.92	45.06	1,040,260	+0.04(+0.09%)
Dec 23, 2024	45.15	45.20	44.99	45.02	3,192,415	-0.15(-0.33%)
Dec 20, 2024	45.17	45.26	45.12	45.17	2,166,002	+0.13(+0.29%)
Dec 19, 2024	45.07	45.13	44.96	45.04	2,661,008	-0.12(-0.27%)
Dec 18, 2024	45.53	45.55	45.15	45.16	2,119,293	-0.36(-0.79%)
Dec 17, 2024	45.50	45.55	45.48	45.52	1,757,186	+0.01(+0.02%)
Dec 16, 2024	45.52	45.54	45.46	45.51	2,073,692	+0.04(+0.09%)
Dec 13, 2024	45.63	45.65	45.46	45.47	1,547,372	-0.19(-0.42%)
Dec 12, 2024	45.79	45.79	45.64	45.66	1,652,582	-0.16(-0.35%)
Dec 11, 2024	46.01	46.05	45.80	45.82	1,444,302	-0.09(-0.20%)
Dec 10, 2024	45.94	45.98	45.85	45.91	1,505,294	-0.08(-0.17%)
Dec 09, 2024	46.09	46.09	45.97	45.99	1,367,842	-0.13(-0.28%)
Dec 06, 2024	46.15	46.19	46.00	46.12	1,312,801	+0.12(+0.26%)
Dec 05, 2024	45.94	46.02	45.88	46.00	1,969,913	+0.02(+0.04%)
Dec 04, 2024	45.73	46.00	45.72	45.98	1,794,177	+0.14(+0.31%)
Dec 03, 2024	45.96	45.97	45.82	45.84	1,444,724	-0.09(-0.20%)
Dec 02, 2024	45.89	45.96	45.77	45.93	2,044,414	+0.02(+0.04%)
Nov 29, 2024	45.86	45.91	45.83	45.91	2,150,834	+0.19(+0.42%)
Nov 27, 2024	45.70	45.79	45.65	45.72	1,717,227	+0.14(+0.32%)
Nov 26, 2024	45.60	45.65	45.49	45.58	1,409,432	-0.10(-0.22%)
Nov 25, 2024	45.60	45.68	45.55	45.68	2,110,341	+0.39(+0.86%)
Nov 22, 2024	45.30	45.31	45.22	45.29	2,438,924	+0.05(+0.11%)
Nov 21, 2024	45.32	45.36	45.20	45.24	2,489,469	-0.03(-0.07%)
Nov 20, 2024	45.27	45.34	45.20	45.27	2,716,295	-0.03(-0.07%)
Nov 19, 2024	45.31	45.36	45.25	45.30	2,784,782	+0.08(+0.18%)
Nov 18, 2024	45.14	45.26	45.08	45.22	2,157,401	+0.03(+0.07%)
Nov 15, 2024	45.16	45.27	44.99	45.19	9,114,713	+0.00(+0.00%)
Nov 14, 2024	45.30	45.34	45.14	45.19	3,847,620	+0.00(+0.00%)
Nov 13, 2024	45.40	45.40	45.14	45.19	3,778,783	-0.01(-0.02%)
Nov 12, 2024	45.35	45.40	45.17	45.20	2,015,722	-0.27(-0.59%)
Nov 11, 2024	45.46	45.47	45.39	45.47	1,912,430	-0.07(-0.15%)
Nov 08, 2024	45.53	45.64	45.49	45.54	2,155,664	+0.08(+0.18%)
Nov 07, 2024	45.25	45.51	45.25	45.46	2,735,917	+0.33(+0.73%)
Nov 06, 2024	45.01	45.23	44.85	45.13	2,882,936	-0.33(-0.72%)
Nov 05, 2024	45.36	45.49	45.24	45.46	3,184,438	+0.10(+0.22%)
Nov 04, 2024	45.43	45.50	45.31	45.36	4,493,989	+0.14(+0.31%)
Nov 01, 2024	45.47	45.51	45.18	45.22	5,517,349	-0.14(-0.31%)
Oct 31, 2024	45.37	45.44	45.25	45.36	7,078,847	-0.05(-0.11%)
Oct 30, 2024	45.52	45.60	45.37	45.41	2,507,310	-0.04(-0.08%)
Oct 29, 2024	45.25	45.44	45.21	45.44	2,552,532	+0.07(+0.15%)
Oct 28, 2024	45.45	45.50	45.31	45.37	47,563,948	-0.04(-0.09%)
Oct 25, 2024	45.61	45.61	45.40	45.41	1,687,316	-0.08(-0.17%)
Oct 24, 2024	45.44	45.55	45.40	45.49	1,354,729	+0.07(+0.15%)
Oct 23, 2024	45.44	45.47	45.36	45.42	1,355,710	-0.11(-0.24%)
Oct 22, 2024	45.58	45.59	45.48	45.53	3,907,375	+0.00(+0.00%)
Oct 21, 2024	45.70	45.71	45.52	45.53	1,516,668	-0.31(-0.67%)
Oct 18, 2024	45.84	45.93	45.81	45.84	944,071	+0.04(+0.09%)
Oct 17, 2024	45.85	45.92	45.77	45.80	1,056,293	-0.19(-0.41%)
Oct 16, 2024	46.04	46.14	45.97	45.99	1,093,475	+0.05(+0.11%)
Oct 15, 2024	45.87	45.95	45.86	45.94	1,240,797	+0.21(+0.46%)
Oct 14, 2024	45.65	45.76	45.63	45.73	1,022,320	-0.04(-0.09%)
Oct 11, 2024	45.71	45.84	45.71	45.77	2,734,089	+0.00(+0.00%)
Oct 10, 2024	45.80	45.85	45.69	45.77	1,945,482	-0.07(-0.15%)
Oct 09, 2024	45.86	45.88	45.77	45.84	1,464,281	-0.06(-0.13%)
Oct 08, 2024	45.84	45.94	45.79	45.90	2,012,046	+0.04(+0.09%)
Oct 07, 2024	45.89	45.92	45.83	45.86	1,625,448	-0.12(-0.26%)
Oct 04, 2024	46.04	46.12	45.97	45.98	2,111,923	-0.29(-0.62%)
Oct 03, 2024	46.39	46.43	46.27	46.27	1,343,699	-0.18(-0.38%)
Oct 02, 2024	46.39	46.48	46.35	46.45	1,444,771	-0.08(-0.17%)

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 following
Privacy Policy and Terms and Conditions.