FIDELITY TOTAL BOND ETF (FBND)
AMEX: FBND
· Real-Time Price · USD
45.85
0.04 (0.08%)
At close: Aug 20, 2025, 3:59 PM
46.00
0.33%
After-hours: Aug 20, 2025, 07:50 PM EDT
FBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 45.81 | 45.88 | 45.50 | 45.85 | 45.85 | 0.07% | 1,828,340 |
| Aug 19, 2025 | 45.80 | 45.82 | 45.78 | 45.82 | 45.82 | 0.17% | 1,884,113 |
| Aug 18, 2025 | 45.78 | 45.88 | 45.68 | 45.74 | 45.74 | -0.02% | 1,472,400 |
| Aug 15, 2025 | 45.82 | 45.83 | 45.72 | 45.75 | 45.75 | -0.15% | 2,096,904 |
| Aug 14, 2025 | 45.89 | 45.90 | 45.80 | 45.82 | 45.82 | -0.33% | 1,607,443 |
| Aug 13, 2025 | 45.93 | 46.00 | 45.92 | 45.97 | 45.97 | 0.37% | 2,175,125 |
| Aug 12, 2025 | 45.75 | 45.80 | 45.71 | 45.80 | 45.80 | 0.02% | 1,699,345 |
| Aug 11, 2025 | 45.81 | 45.85 | 45.78 | 45.79 | 45.79 | 0.00% | 1,733,300 |
| Aug 8, 2025 | 45.79 | 45.82 | 45.77 | 45.79 | 45.79 | -0.20% | 1,680,165 |
| Aug 7, 2025 | 45.94 | 45.99 | 45.86 | 45.88 | 45.88 | -0.07% | 1,880,100 |
| Aug 6, 2025 | 45.87 | 45.97 | 45.74 | 45.91 | 45.91 | -0.09% | 1,718,100 |
| Aug 5, 2025 | 45.88 | 45.97 | 45.87 | 45.95 | 45.95 | 0.02% | 1,899,713 |
| Aug 4, 2025 | 45.91 | 45.95 | 45.84 | 45.94 | 45.94 | 0.11% | 1,678,200 |
| Aug 1, 2025 | 45.77 | 45.89 | 45.74 | 45.89 | 45.89 | 0.79% | 2,963,326 |
| Jul 31, 2025 | 45.55 | 45.61 | 45.50 | 45.53 | 45.53 | 0.09% | 2,233,227 |
| Jul 30, 2025 | 45.52 | 45.58 | 45.45 | 45.49 | 45.49 | -0.66% | 2,478,200 |
| Jul 29, 2025 | 45.63 | 45.79 | 45.61 | 45.79 | 45.61 | 0.50% | 1,978,940 |
| Jul 28, 2025 | 45.57 | 45.58 | 45.52 | 45.56 | 45.39 | -0.13% | 1,551,018 |
| Jul 25, 2025 | 45.52 | 45.62 | 45.50 | 45.62 | 45.45 | 0.24% | 1,776,626 |
| Jul 24, 2025 | 45.46 | 45.58 | 45.43 | 45.51 | 45.34 | -0.11% | 2,233,300 |