Indicators

Fidelity Total Bond ETF (NY: FBND )

45.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.05	46.15	45.90	46.09	279,426	+0.20(+0.43%)
May 28, 2020	45.91	46.00	45.89	45.90	192,013	-0.06(-0.13%)
May 27, 2020	45.93	46.01	45.85	45.96	172,766	+0.11(+0.25%)
May 26, 2020	45.82	45.89	45.72	45.84	267,819	+0.03(+0.06%)
May 22, 2020	45.83	45.87	45.79	45.82	160,779	-0.01(-0.02%)
May 21, 2020	45.81	45.89	45.77	45.83	227,656	+0.07(+0.15%)
May 20, 2020	45.51	45.83	45.51	45.76	293,690	+0.19(+0.41%)
May 19, 2020	45.53	45.59	45.49	45.57	326,604	+0.17(+0.38%)
May 18, 2020	45.37	45.49	45.34	45.40	267,213	+0.07(+0.15%)
May 15, 2020	45.32	45.39	45.24	45.33	209,712	+0.01(+0.02%)
May 14, 2020	45.33	45.38	45.21	45.32	166,941	+0.04(+0.09%)
May 13, 2020	45.21	45.47	45.21	45.28	425,042	+0.08(+0.18%)
May 12, 2020	45.20	45.36	45.16	45.20	177,397	+0.12(+0.27%)
May 11, 2020	45.32	45.32	45.06	45.08	255,105	-0.25(-0.55%)
May 08, 2020	45.36	45.45	45.15	45.33	646,381	+0.00(+0.00%)
May 07, 2020	45.10	45.40	45.10	45.33	175,811	+0.03(+0.08%)
May 06, 2020	45.36	45.36	45.11	45.29	192,418	-0.08(-0.17%)
May 05, 2020	45.38	45.40	45.23	45.37	330,714	-0.04(-0.09%)
May 04, 2020	45.40	45.44	45.26	45.41	220,940	+0.15(+0.34%)

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.