Fidelity Total Bond ETF (FBND)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

45.44

+0.05

(+0.11%)

At close: 04:00PM EST

45.35

-0.09

(-0.20%)

After hours:

07:40PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	45.45	45.46	45.37	45.44	45.44	2,430,700
Nov 21, 2024	45.47	45.51	45.35	45.39	45.39	2,481,100
Nov 20, 2024	45.42	45.49	45.35	45.42	45.42	2,707,100
Nov 19, 2024	45.46	45.51	45.40	45.45	45.45	2,775,400
Nov 18, 2024	45.29	45.41	45.23	45.37	45.37	2,149,100
Nov 15, 2024	45.31	45.42	45.14	45.34	45.34	9,083,000
Nov 14, 2024	45.45	45.49	45.29	45.34	45.34	3,834,700
Nov 13, 2024	45.55	45.55	45.29	45.34	45.34	3,766,100
Nov 12, 2024	45.50	45.56	45.32	45.35	45.35	2,008,900
Nov 11, 2024	45.61	45.63	45.54	45.62	45.62	1,905,900
Nov 08, 2024	45.68	45.79	45.64	45.69	45.69	2,148,200
Nov 07, 2024	45.40	45.66	45.40	45.61	45.61	2,726,700
Nov 06, 2024	45.16	45.39	45.00	45.28	45.28	2,873,200
Nov 05, 2024	45.51	45.64	45.39	45.61	45.61	3,171,100
Nov 04, 2024	45.58	45.65	45.46	45.51	45.51	4,478,900
Nov 01, 2024	45.62	45.66	45.33	45.37	45.37	5,498,500
Oct 31, 2024	45.52	45.59	45.40	45.51	45.51	7,055,000
Oct 30, 2024	45.67	45.76	45.53	45.56	45.56	2,498,900
Oct 30, 2024	0.142 Dividend
Oct 29, 2024	45.54	45.74	45.50	45.74	45.60	2,536,000
Oct 28, 2024	45.75	45.80	45.60	45.67	45.53	47,256,600
Oct 25, 2024	45.91	45.91	45.70	45.71	45.57	1,676,400
Oct 24, 2024	45.74	45.85	45.70	45.79	45.65	1,346,000
Oct 23, 2024	45.74	45.77	45.65	45.72	45.58	1,347,000
Oct 22, 2024	45.88	45.89	45.78	45.83	45.69	3,882,100
Oct 21, 2024	46.00	46.01	45.82	45.83	45.69	1,506,900
Oct 18, 2024	46.14	46.23	46.11	46.14	46.00	937,900
Oct 17, 2024	46.15	46.22	46.07	46.10	45.96	1,049,500
Oct 16, 2024	46.34	46.44	46.26	46.29	46.15	1,086,400
Oct 15, 2024	46.17	46.25	46.16	46.24	46.10	1,232,800
Oct 14, 2024	45.95	46.06	45.93	46.03	45.89	1,015,700
Oct 11, 2024	46.01	46.14	46.01	46.07	45.93	2,716,400
Oct 10, 2024	46.10	46.15	45.99	46.07	45.93	1,932,900
Oct 09, 2024	46.16	46.18	46.07	46.14	46.00	1,454,800
Oct 08, 2024	46.14	46.24	46.09	46.20	46.06	1,999,000
Oct 07, 2024	46.19	46.22	46.13	46.16	46.02	1,614,900
Oct 04, 2024	46.34	46.42	46.27	46.28	46.14	2,097,800
Oct 03, 2024	46.69	46.74	46.57	46.57	46.43	1,335,000
Oct 02, 2024	46.69	46.78	46.65	46.75	46.60	1,435,500
Oct 01, 2024	46.90	46.95	46.82	46.83	46.68	1,897,100
Sep 30, 2024	46.84	46.84	46.67	46.74	46.59	1,645,700
Sep 27, 2024	46.79	46.85	46.74	46.85	46.70	1,581,300
Sep 27, 2024	0.169 Dividend
Sep 26, 2024	46.93	46.93	46.77	46.87	46.56	1,904,400
Sep 25, 2024	46.98	46.98	46.85	46.85	46.54	2,059,700
Sep 24, 2024	46.91	47.04	46.84	47.03	46.71	1,427,500
Sep 23, 2024	46.91	47.01	46.83	46.97	46.66	1,101,500
Sep 20, 2024	46.97	47.03	46.88	46.99	46.68	1,330,800
Sep 19, 2024	46.92	47.03	46.90	47.00	46.69	1,390,400
Sep 18, 2024	47.12	47.22	46.98	46.98	46.67	1,547,300
Sep 17, 2024	47.21	47.30	47.12	47.15	46.83	2,422,900
Sep 16, 2024	47.12	47.22	47.08	47.21	46.89	1,495,100
Sep 13, 2024	47.13	47.13	47.01	47.08	46.76	1,399,000
Sep 12, 2024	47.02	47.02	46.91	47.02	46.71	1,552,500
Sep 11, 2024	47.00	47.11	46.94	47.03	46.71	1,826,800
Sep 10, 2024	46.90	47.06	46.88	47.04	46.72	2,094,600
Sep 09, 2024	46.83	46.92	46.76	46.90	46.59	1,457,000
Sep 06, 2024	46.92	47.03	46.71	46.83	46.52	4,963,200
Sep 05, 2024	46.76	46.83	46.65	46.83	46.52	1,219,900
Sep 04, 2024	46.50	46.70	46.46	46.69	46.38	2,110,900
Sep 03, 2024	46.43	46.50	46.39	46.46	46.15	1,807,700
Aug 30, 2024	46.44	46.45	46.28	46.29	45.98	1,394,100
Aug 29, 2024	46.42	46.43	46.33	46.38	46.07	1,624,900
Aug 29, 2024	0.177 Dividend
Aug 28, 2024	46.69	46.69	46.61	46.61	46.12	951,500
Aug 27, 2024	46.54	46.69	46.53	46.67	46.18	1,322,600
Aug 26, 2024	46.78	46.85	46.65	46.65	46.16	1,369,400
Aug 23, 2024	46.59	46.72	46.52	46.70	46.21	1,003,200
Aug 22, 2024	46.62	46.62	46.44	46.50	46.01	1,337,700
Aug 21, 2024	46.62	46.76	46.55	46.70	46.21	1,696,500
Aug 20, 2024	46.55	46.65	46.50	46.57	46.08	1,194,700
Aug 19, 2024	46.40	46.51	46.36	46.45	45.96	1,082,100
Aug 16, 2024	46.39	46.41	46.25	46.38	45.89	1,042,800
Aug 15, 2024	46.17	46.29	46.15	46.29	45.81	1,219,100
Aug 14, 2024	46.39	46.51	46.38	46.44	45.95	1,299,300
Aug 13, 2024	46.38	46.44	46.28	46.36	45.87	1,072,600
Aug 12, 2024	46.10	46.22	46.03	46.18	45.70	987,000
Aug 09, 2024	46.14	46.24	46.06	46.11	45.63	1,426,800
Aug 08, 2024	45.92	46.03	45.86	45.93	45.45	1,336,200
Aug 07, 2024	46.11	46.11	45.94	46.00	45.52	2,403,600
Aug 06, 2024	46.32	46.39	46.10	46.13	45.65	1,694,100
Aug 05, 2024	46.70	46.71	46.27	46.40	45.91	1,981,100
Aug 02, 2024	46.28	46.49	46.23	46.48	45.99	1,752,600
Aug 01, 2024	45.92	46.03	45.83	45.95	45.47	1,669,700
Jul 31, 2024	45.66	45.81	45.58	45.81	45.33	2,352,900
Jul 30, 2024	45.55	45.65	45.44	45.54	45.06	1,230,500
Jul 30, 2024	0.185 Dividend
Jul 29, 2024	45.70	45.75	45.61	45.67	45.01	843,900
Jul 26, 2024	45.60	45.62	45.46	45.61	44.95	797,100
Jul 25, 2024	45.42	45.53	45.37	45.41	44.75	1,549,700
Jul 24, 2024	45.55	45.56	45.33	45.33	44.67	1,488,400
Jul 23, 2024	45.50	45.57	45.46	45.47	44.81	1,498,300
Jul 22, 2024	45.53	45.92	45.39	45.46	44.80	1,313,600
Jul 19, 2024	45.53	45.53	45.43	45.47	44.81	930,800
Jul 18, 2024	45.61	45.69	45.49	45.54	44.88	1,442,400
Jul 17, 2024	45.63	45.75	45.56	45.72	45.06	1,673,900
Jul 16, 2024	45.58	45.70	45.53	45.69	45.03	1,472,800
Jul 15, 2024	45.52	45.64	45.47	45.49	44.83	892,300
Jul 12, 2024	45.56	45.64	45.51	45.64	44.98	836,800
Jul 11, 2024	45.54	45.61	45.50	45.54	44.88	1,063,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.11(+0.97%)

Nasdaq19,003.65+31.25(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18-0.06(-0.08%)

Gold2,718.20+6.00(+0.22%)

Fidelity Total Bond ETF (FBND)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.11(+0.97%)

Nasdaq
19,003.65
+31.25(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
-0.06(-0.08%)

Gold
2,718.20
+6.00(+0.22%)