Indicators

Fidelity Total Bond ETF (NY: FBND )

44.70 +0.19 (+0.43%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.66	47.74	47.66	47.69	156,029	+0.05(+0.11%)
May 27, 2021	47.62	47.69	47.62	47.64	209,603	-0.08(-0.17%)
May 26, 2021	47.78	47.78	47.69	47.72	144,657	+0.01(+0.03%)
May 25, 2021	47.61	47.74	47.61	47.71	226,275	+0.11(+0.23%)
May 24, 2021	47.60	47.65	47.58	47.60	132,988	+0.05(+0.11%)
May 21, 2021	47.62	47.62	47.54	47.54	131,391	+0.00(+0.00%)
May 20, 2021	47.48	47.56	47.44	47.54	157,626	+0.13(+0.27%)
May 19, 2021	47.46	47.54	47.37	47.42	173,437	-0.06(-0.13%)
May 18, 2021	47.55	47.62	47.48	47.48	133,170	-0.05(-0.11%)
May 17, 2021	47.52	47.54	47.40	47.53	167,459	-0.06(-0.13%)
May 14, 2021	47.53	47.62	47.47	47.60	250,659	+0.13(+0.27%)
May 13, 2021	47.40	47.48	47.35	47.47	160,371	+0.11(+0.23%)
May 12, 2021	47.50	47.53	47.34	47.36	376,673	-0.18(-0.38%)
May 11, 2021	47.54	47.58	47.52	47.54	175,979	-0.07(-0.15%)
May 10, 2021	47.72	47.75	47.62	47.62	443,976	-0.08(-0.17%)
May 07, 2021	47.72	47.81	47.70	47.70	313,554	+0.02(+0.04%)
May 06, 2021	47.66	47.72	47.66	47.68	185,451	+0.04(+0.08%)
May 05, 2021	47.61	47.66	47.53	47.64	197,968	-0.01(-0.02%)
May 04, 2021	47.66	47.69	47.59	47.65	296,938	+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.