Indicators

Fidelity Total Bond ETF (NY: FBND )

45.00 +0.19 (+0.41%)

Streaming Delayed Price Updated: 3:18 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.01	44.07	43.86	43.97	443,759	-0.17(-0.37%)
Apr 28, 2022	44.10	44.17	44.01	44.13	569,747	-0.02(-0.04%)
Apr 27, 2022	44.39	44.44	44.15	44.15	312,407	-0.20(-0.46%)
Apr 26, 2022	44.38	44.41	44.29	44.36	304,071	+0.15(+0.33%)
Apr 25, 2022	44.21	44.33	44.17	44.21	443,543	+0.18(+0.42%)
Apr 22, 2022	44.01	44.09	43.90	44.03	704,512	+0.00(+0.00%)
Apr 21, 2022	44.23	44.30	43.99	44.03	550,692	-0.32(-0.72%)
Apr 20, 2022	44.25	44.38	44.16	44.35	503,164	+0.32(+0.73%)
Apr 19, 2022	44.11	44.21	44.03	44.03	994,812	-0.21(-0.48%)
Apr 18, 2022	44.36	44.42	44.21	44.24	389,723	-0.10(-0.23%)
Apr 14, 2022	44.67	44.69	44.34	44.34	266,755	-0.33(-0.74%)
Apr 13, 2022	44.69	44.77	44.61	44.67	548,582	+0.13(+0.29%)
Apr 12, 2022	44.59	44.74	44.52	44.54	797,508	+0.13(+0.29%)
Apr 11, 2022	44.57	44.59	44.41	44.41	705,309	-0.34(-0.76%)
Apr 08, 2022	44.76	44.83	44.66	44.75	1,381,752	-0.20(-0.45%)
Apr 07, 2022	45.03	45.03	44.87	44.95	1,315,387	-0.10(-0.22%)
Apr 06, 2022	44.91	45.12	44.81	45.05	204,985	-0.08(-0.18%)
Apr 05, 2022	45.49	45.50	45.13	45.13	272,259	-0.45(-0.98%)
Apr 04, 2022	45.52	45.65	45.47	45.58	226,987	+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.