Indicators

Fidelity Total Bond ETF (NY: FBND )

44.89 +0.08 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.19	44.25	44.04	44.15	441,952	-0.17(-0.37%)
Apr 28, 2022	44.28	44.35	44.19	44.31	567,427	-0.02(-0.04%)
Apr 27, 2022	44.57	44.62	44.33	44.33	311,135	-0.20(-0.46%)
Apr 26, 2022	44.56	44.59	44.47	44.54	302,833	+0.15(+0.33%)
Apr 25, 2022	44.39	44.51	44.35	44.39	441,737	+0.18(+0.42%)
Apr 22, 2022	44.19	44.27	44.08	44.21	701,644	+0.00(+0.00%)
Apr 21, 2022	44.41	44.48	44.17	44.21	548,449	-0.32(-0.72%)
Apr 20, 2022	44.43	44.56	44.35	44.53	501,115	+0.32(+0.73%)
Apr 19, 2022	44.29	44.39	44.21	44.21	990,761	-0.21(-0.48%)
Apr 18, 2022	44.54	44.60	44.39	44.42	388,136	-0.10(-0.23%)
Apr 14, 2022	44.85	44.87	44.52	44.52	265,669	-0.33(-0.74%)
Apr 13, 2022	44.87	44.96	44.79	44.85	546,348	+0.13(+0.29%)
Apr 12, 2022	44.78	44.92	44.70	44.72	794,260	+0.13(+0.29%)
Apr 11, 2022	44.75	44.77	44.59	44.59	702,437	-0.34(-0.76%)
Apr 08, 2022	44.94	45.02	44.84	44.93	1,376,125	-0.20(-0.45%)
Apr 07, 2022	45.22	45.22	45.05	45.14	1,310,031	-0.10(-0.22%)
Apr 06, 2022	45.09	45.30	45.00	45.24	204,150	-0.08(-0.18%)
Apr 05, 2022	45.68	45.69	45.32	45.32	271,150	-0.45(-0.98%)
Apr 04, 2022	45.71	45.83	45.66	45.77	226,063	+0.06(+0.14%)

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.