Fidelity Total Bond ETF (NY: FBND )

45.42 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 45.43 45.45 45.36 45.44 770,409 +0.03(+0.07%)
Jun 21, 2024 45.47 45.47 45.32 45.41 758,685 +0.02(+0.04%)
Jun 20, 2024 45.29 45.40 45.25 45.39 1,011,625 -0.10(-0.22%)
Jun 18, 2024 45.34 45.49 45.34 45.49 944,721 +0.20(+0.44%)
Jun 17, 2024 45.29 45.31 45.21 45.29 696,052 -0.15(-0.33%)
Jun 14, 2024 45.42 45.47 45.39 45.44 873,524 +0.04(+0.09%)
Jun 13, 2024 45.39 45.44 45.27 45.40 721,464 +0.20(+0.44%)
Jun 12, 2024 45.32 45.40 45.18 45.20 991,428 +0.18(+0.40%)
Jun 11, 2024 44.85 45.02 44.81 45.02 1,106,450 +0.21(+0.47%)
Jun 10, 2024 44.84 44.84 44.75 44.81 954,344 -0.05(-0.11%)
Jun 07, 2024 44.88 44.91 44.83 44.86 747,964 -0.37(-0.82%)
Jun 06, 2024 45.22 45.25 45.14 45.23 955,355 -0.01(-0.02%)
Jun 05, 2024 45.20 45.24 45.04 45.24 940,761 +0.12(+0.27%)
Jun 04, 2024 45.02 45.15 45.00 45.12 1,136,385 +0.20(+0.45%)
Jun 03, 2024 44.75 44.93 44.74 44.92 817,755 +0.22(+0.49%)
May 31, 2024 44.64 44.70 44.60 44.70 1,282,999 +0.19(+0.43%)
May 30, 2024 44.43 44.54 44.43 44.51 858,612 +0.19(+0.43%)
May 29, 2024 44.42 44.42 44.24 44.32 1,099,272 -0.17(-0.38%)
May 28, 2024 44.75 44.75 44.48 44.49 1,477,690 -0.22(-0.49%)
May 24, 2024 44.63 44.71 44.57 44.71 1,271,432 +0.08(+0.18%)
May 23, 2024 44.79 44.79 44.58 44.63 1,135,102 -0.16(-0.36%)
May 22, 2024 44.76 44.82 44.73 44.79 1,158,128 -0.06(-0.13%)
May 21, 2024 44.83 44.86 44.80 44.85 799,523 +0.13(+0.29%)
May 20, 2024 44.68 44.79 44.68 44.72 1,648,917 -0.06(-0.13%)
May 17, 2024 44.81 44.86 44.76 44.78 805,075 -0.11(-0.24%)
May 16, 2024 45.01 45.01 44.87 44.89 868,297 -0.10(-0.22%)
May 15, 2024 44.91 45.00 44.86 44.99 1,029,740 +0.34(+0.76%)
May 14, 2024 44.63 44.70 44.59 44.65 910,789 +0.10(+0.22%)
May 13, 2024 44.59 44.61 44.54 44.55 849,808 +0.04(+0.09%)
May 10, 2024 44.56 44.59 44.46 44.51 992,970 -0.11(-0.25%)
May 09, 2024 44.47 44.64 44.46 44.62 1,084,257 +0.14(+0.31%)
May 08, 2024 44.50 44.54 44.48 44.48 1,154,627 -0.12(-0.27%)
May 07, 2024 44.63 44.69 44.56 44.60 1,467,919 +0.09(+0.20%)
May 06, 2024 44.48 44.53 44.44 44.51 4,801,576 +0.05(+0.11%)
May 03, 2024 44.47 44.54 44.33 44.46 847,058 +0.24(+0.54%)
May 02, 2024 44.00 44.23 43.97 44.22 806,456 +0.25(+0.57%)
May 01, 2024 44.00 44.15 43.88 43.97 1,469,494 +0.09(+0.20%)
Apr 30, 2024 43.93 43.96 43.84 43.88 974,890 -0.17(-0.38%)
Apr 29, 2024 44.00 44.06 43.96 44.05 820,490 +0.14(+0.32%)
Apr 26, 2024 43.89 43.94 43.86 43.91 830,621 +0.14(+0.32%)
Apr 25, 2024 43.72 43.78 43.65 43.77 1,453,979 -0.14(-0.32%)
Apr 24, 2024 43.95 43.97 43.83 43.91 1,430,021 -0.14(-0.32%)
Apr 23, 2024 43.90 44.11 43.86 44.05 1,010,269 +0.11(+0.25%)
Apr 22, 2024 43.86 43.95 43.85 43.94 1,455,230 +0.06(+0.14%)
Apr 19, 2024 43.94 43.94 43.85 43.88 1,546,088 +0.04(+0.09%)
Apr 18, 2024 43.96 43.96 43.78 43.84 1,126,163 -0.07(-0.16%)
Apr 17, 2024 43.82 43.98 43.76 43.91 1,021,013 +0.21(+0.48%)
Apr 16, 2024 43.72 43.80 43.65 43.70 1,236,695 -0.17(-0.38%)
Apr 15, 2024 43.97 43.97 43.82 43.87 1,000,857 -0.29(-0.65%)
Apr 12, 2024 44.25 44.31 44.16 44.16 886,973 +0.08(+0.18%)
Apr 11, 2024 44.17 44.20 43.99 44.08 1,082,504 +0.00(+0.00%)
Apr 10, 2024 44.36 44.36 44.05 44.08 2,973,859 -0.57(-1.27%)
Apr 09, 2024 44.59 44.65 44.56 44.65 1,073,923 +0.22(+0.49%)
Apr 08, 2024 44.44 44.49 44.40 44.43 757,910 -0.08(-0.18%)
Apr 05, 2024 44.54 44.63 44.49 44.51 21,367,956 -0.21(-0.47%)
Apr 04, 2024 44.70 44.72 44.61 44.71 754,063 +0.10(+0.22%)
Apr 03, 2024 44.44 44.63 44.40 44.62 817,343 +0.03(+0.07%)
Apr 02, 2024 44.48 44.59 44.44 44.59 1,022,293 +0.00(+0.00%)
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.