Skip to main content

Fidelity Total Bond ETF (NY: FBND )

45.31 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 45.31 45.35 45.24 45.31 1,002,118 -0.04(-0.09%)
Mar 27, 2024 45.22 45.35 45.21 45.35 767,723 +0.14(+0.31%)
Mar 26, 2024 45.28 45.28 45.10 45.21 704,860 +0.04(+0.09%)
Mar 25, 2024 45.25 45.25 45.13 45.17 574,946 -0.08(-0.18%)
Mar 22, 2024 45.28 45.28 45.19 45.25 1,425,711 +0.14(+0.31%)
Mar 21, 2024 45.17 45.22 45.04 45.11 1,105,709 +0.02(+0.04%)
Mar 20, 2024 45.04 45.15 44.97 45.09 894,872 +0.09(+0.20%)
Mar 19, 2024 44.98 45.03 44.88 45.00 1,042,777 +0.11(+0.24%)
Mar 18, 2024 44.92 44.92 44.84 44.89 779,303 +0.00(+0.00%)
Mar 15, 2024 44.95 45.01 44.87 44.89 742,388 +0.00(+0.00%)
Mar 14, 2024 45.11 45.13 44.89 44.89 747,047 -0.33(-0.73%)
Mar 13, 2024 45.25 45.27 45.18 45.22 674,967 -0.05(-0.11%)
Mar 12, 2024 45.35 45.40 45.22 45.27 782,956 -0.14(-0.31%)
Mar 11, 2024 45.46 45.47 45.35 45.41 843,149 -0.01(-0.02%)
Mar 08, 2024 45.46 45.52 45.38 45.42 1,159,597 +0.03(+0.07%)
Mar 07, 2024 45.45 45.45 45.30 45.39 963,184 +0.07(+0.15%)
Mar 06, 2024 45.27 45.38 45.23 45.32 779,609 +0.09(+0.20%)
Mar 05, 2024 45.19 45.25 45.06 45.23 874,472 +0.20(+0.44%)
Mar 04, 2024 44.99 45.05 44.95 45.03 909,494 -0.06(-0.13%)
Mar 01, 2024 44.92 45.09 44.76 45.09 953,317 +0.19(+0.42%)
Feb 29, 2024 44.89 44.98 44.83 44.90 1,114,109 +0.09(+0.20%)
Feb 28, 2024 44.77 44.81 44.70 44.81 834,317 +0.13(+0.29%)
Feb 27, 2024 44.78 44.80 44.66 44.68 782,164 -0.12(-0.26%)
Feb 26, 2024 44.93 44.94 44.73 44.80 1,139,756 -0.09(-0.20%)
Feb 23, 2024 44.72 44.90 44.71 44.89 737,239 +0.21(+0.47%)
Feb 22, 2024 44.71 44.72 44.61 44.68 1,447,134 +0.02(+0.04%)
Feb 21, 2024 44.85 44.85 44.61 44.66 1,036,691 -0.10(-0.22%)
Feb 20, 2024 44.75 44.86 44.73 44.76 1,350,333 +0.02(+0.04%)
Feb 16, 2024 44.68 44.76 44.61 44.74 1,219,961 -0.10(-0.22%)
Feb 15, 2024 44.85 44.92 44.76 44.84 1,660,172 +0.09(+0.20%)
Feb 14, 2024 44.60 44.76 44.53 44.75 691,700 +0.20(+0.45%)
Feb 13, 2024 44.66 44.72 44.52 44.55 819,340 -0.40(-0.88%)
Feb 12, 2024 45.01 45.06 44.88 44.95 1,189,816 -0.01(-0.02%)
Feb 09, 2024 44.96 45.02 44.88 44.96 1,124,373 -0.01(-0.02%)
Feb 08, 2024 45.02 45.02 44.93 44.97 1,148,779 -0.12(-0.26%)
Feb 07, 2024 45.14 45.20 45.03 45.09 2,454,419 -0.06(-0.13%)
Feb 06, 2024 45.01 45.20 44.98 45.15 1,050,628 +0.21(+0.46%)
Feb 05, 2024 45.10 45.10 44.88 44.94 996,658 -0.35(-0.77%)
Feb 02, 2024 45.27 45.36 45.16 45.29 1,162,948 -0.39(-0.85%)
Feb 01, 2024 45.58 45.79 45.47 45.67 882,908 +0.28(+0.61%)
Jan 31, 2024 45.38 45.50 45.30 45.39 1,186,322 +0.18(+0.40%)
Jan 30, 2024 45.23 45.37 45.06 45.22 1,049,944 +0.04(+0.09%)
Jan 29, 2024 45.15 45.20 45.04 45.18 1,196,624 +0.18(+0.41%)
Jan 26, 2024 45.04 45.11 44.91 44.99 831,188 -0.01(-0.02%)
Jan 25, 2024 44.96 45.01 44.87 45.00 1,200,442 +0.16(+0.35%)
Jan 24, 2024 45.03 45.12 44.82 44.84 758,353 -0.07(-0.15%)
Jan 23, 2024 44.96 44.98 44.85 44.91 749,352 -0.08(-0.18%)
Jan 22, 2024 45.07 45.12 44.98 44.99 1,882,901 +0.06(+0.13%)
Jan 19, 2024 44.90 44.93 44.77 44.93 1,553,651 +0.02(+0.04%)
Jan 18, 2024 44.96 44.98 44.82 44.91 681,471 -0.02(-0.04%)
Jan 17, 2024 44.91 45.03 44.84 44.93 1,895,010 -0.11(-0.24%)
Jan 16, 2024 45.31 45.36 45.00 45.04 869,969 -0.37(-0.81%)
Jan 12, 2024 45.43 45.53 45.29 45.41 735,096 +0.12(+0.26%)
Jan 11, 2024 45.16 45.31 45.09 45.29 1,047,380 +0.18(+0.39%)
Jan 10, 2024 45.21 45.26 45.08 45.11 843,494 +0.01(+0.02%)
Jan 09, 2024 45.08 45.17 45.06 45.10 809,412 -0.02(-0.04%)
Jan 08, 2024 45.02 45.22 44.97 45.12 752,646 +0.14(+0.31%)
Jan 05, 2024 44.97 45.26 44.90 44.98 741,851 -0.09(-0.20%)
Jan 04, 2024 45.13 45.20 45.04 45.07 749,670 -0.23(-0.50%)
Jan 03, 2024 45.15 45.33 45.05 45.30 1,121,600 +0.06(+0.13%)
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.