Indicators

Fidelity Total Bond ETF (NY: FBND )

45.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.11	45.28	45.07	45.25	457,256	+0.19(+0.42%)
Feb 27, 2020	45.12	45.14	45.01	45.06	343,032	+0.01(+0.02%)
Feb 26, 2020	45.09	45.15	45.01	45.05	147,460	-0.12(-0.27%)
Feb 25, 2020	45.13	45.17	45.09	45.17	206,260	+0.05(+0.11%)
Feb 24, 2020	45.12	45.14	45.09	45.12	250,773	+0.09(+0.21%)
Feb 21, 2020	44.98	45.05	44.97	45.03	232,790	+0.11(+0.25%)
Feb 20, 2020	44.89	44.95	44.86	44.91	128,415	+0.09(+0.19%)
Feb 19, 2020	44.83	44.85	44.81	44.83	184,071	-0.01(-0.02%)
Feb 18, 2020	44.82	44.87	44.82	44.84	194,603	+0.05(+0.11%)
Feb 14, 2020	44.78	44.82	44.76	44.79	152,416	+0.06(+0.13%)
Feb 13, 2020	44.68	44.76	44.68	44.73	130,068	+0.02(+0.04%)
Feb 12, 2020	44.72	44.72	44.65	44.71	153,007	-0.01(-0.02%)
Feb 11, 2020	44.72	44.77	44.70	44.72	107,013	-0.03(-0.06%)
Feb 10, 2020	44.85	44.91	44.74	44.74	221,234	+0.01(+0.02%)
Feb 07, 2020	44.69	44.74	44.68	44.74	366,434	+0.18(+0.40%)
Feb 06, 2020	44.54	44.61	44.53	44.56	167,998	-0.02(-0.04%)
Feb 05, 2020	44.62	44.62	44.54	44.57	287,926	-0.06(-0.13%)
Feb 04, 2020	44.70	44.70	44.57	44.63	280,248	-0.12(-0.27%)

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.