Fidelity Total Bond ETF (FBND)
NYSEARCA: FBND · Real-Time Price · USD
45.05
-0.14 (-0.31%)
At close: May 12, 2025, 4:00 PM
45.05
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.07 | 45.16 | 45.05 | 45.05 | 45.05 | -0.31% | 1,517,924 |
| May 9, 2025 | 45.21 | 45.28 | 45.17 | 45.19 | 45.19 | 0.16% | 1,438,439 |
| May 8, 2025 | 45.39 | 45.41 | 45.12 | 45.12 | 45.12 | -0.55% | 1,218,316 |
| May 7, 2025 | 45.35 | 45.42 | 45.32 | 45.37 | 45.37 | 0.20% | 1,224,482 |
| May 6, 2025 | 45.20 | 45.32 | 45.13 | 45.28 | 45.28 | 0.22% | 1,200,299 |
| May 5, 2025 | 45.22 | 45.26 | 45.11 | 45.18 | 45.18 | -0.18% | 1,551,771 |
| May 2, 2025 | 45.31 | 45.35 | 45.19 | 45.26 | 45.26 | -0.37% | 1,529,951 |
| May 1, 2025 | 45.64 | 45.67 | 45.35 | 45.43 | 45.43 | -0.35% | 1,961,495 |
| Apr 30, 2025 | 45.56 | 45.63 | 45.47 | 45.59 | 45.59 | -0.04% | 1,702,049 |
| Apr 29, 2025 | 45.44 | 45.61 | 45.43 | 45.61 | 45.61 | -0.04% | 1,498,620 |
| Apr 28, 2025 | 45.46 | 45.65 | 45.46 | 45.63 | 45.44 | 0.31% | 2,302,468 |
| Apr 25, 2025 | 45.44 | 45.51 | 45.35 | 45.49 | 45.30 | 0.38% | 1,046,607 |
| Apr 24, 2025 | 45.24 | 45.34 | 45.15 | 45.32 | 45.13 | 0.62% | 1,756,699 |
| Apr 23, 2025 | 45.37 | 45.47 | 45.03 | 45.04 | 44.85 | 0.24% | 1,590,181 |
| Apr 22, 2025 | 45.00 | 45.03 | 44.88 | 44.93 | 44.75 | 0.20% | 1,750,804 |
| Apr 21, 2025 | 44.98 | 45.06 | 44.83 | 44.84 | 44.66 | -0.55% | 1,677,657 |
| Apr 17, 2025 | 45.18 | 45.21 | 45.06 | 45.09 | 44.90 | -0.16% | 1,716,437 |
| Apr 16, 2025 | 45.07 | 45.18 | 44.98 | 45.16 | 44.97 | 0.29% | 11,706,339 |
| Apr 15, 2025 | 44.95 | 45.12 | 44.93 | 45.03 | 44.84 | 0.29% | 2,079,607 |
| Apr 14, 2025 | 44.85 | 45.00 | 44.71 | 44.90 | 44.72 | 0.49% | 4,185,405 |
| Apr 11, 2025 | 44.63 | 44.77 | 44.30 | 44.68 | 44.50 | -0.22% | 1,937,258 |
| Apr 10, 2025 | 45.03 | 45.12 | 44.75 | 44.78 | 44.60 | -0.89% | 1,909,031 |
| Apr 9, 2025 | 44.70 | 45.32 | 44.49 | 45.18 | 44.99 | 0.38% | 3,446,044 |
| Apr 8, 2025 | 45.23 | 45.39 | 44.98 | 45.01 | 44.82 | -0.64% | 6,251,991 |
| Apr 7, 2025 | 45.73 | 45.78 | 45.30 | 45.30 | 45.11 | -1.31% | 3,423,361 |
| Apr 4, 2025 | 46.12 | 46.20 | 45.89 | 45.90 | 45.71 | -0.13% | 2,571,633 |
| Apr 3, 2025 | 46.00 | 46.08 | 45.91 | 45.96 | 45.77 | 0.52% | 1,708,696 |
| Apr 2, 2025 | 45.86 | 45.86 | 45.61 | 45.72 | 45.53 | -0.02% | 1,878,039 |
| Apr 1, 2025 | 45.70 | 45.83 | 45.69 | 45.73 | 45.54 | 0.18% | 2,111,849 |
| Mar 31, 2025 | 45.65 | 45.73 | 45.50 | 45.65 | 45.46 | 0.33% | 2,061,933 |
| Mar 28, 2025 | 45.41 | 45.54 | 45.41 | 45.50 | 45.31 | 0.11% | 2,534,347 |
| Mar 27, 2025 | 45.46 | 45.52 | 45.42 | 45.45 | 45.08 | -0.07% | 1,566,168 |
| Mar 26, 2025 | 45.53 | 45.63 | 45.47 | 45.48 | 45.11 | -0.26% | 1,384,253 |
| Mar 25, 2025 | 45.54 | 45.65 | 45.53 | 45.60 | 45.23 | 0.11% | 1,351,166 |
| Mar 24, 2025 | 45.65 | 45.71 | 45.53 | 45.55 | 45.18 | -0.39% | 1,301,345 |
| Mar 21, 2025 | 45.85 | 45.93 | 45.71 | 45.73 | 45.36 | -0.09% | 1,129,232 |
| Mar 20, 2025 | 45.92 | 45.92 | 45.75 | 45.77 | 45.40 | 0.07% | 1,625,471 |
| Mar 19, 2025 | 45.59 | 45.77 | 45.53 | 45.74 | 45.37 | 0.29% | 1,394,411 |
| Mar 18, 2025 | 45.55 | 45.66 | 45.49 | 45.61 | 45.24 | 0.07% | 1,358,122 |
| Mar 17, 2025 | 45.58 | 45.67 | 45.52 | 45.58 | 45.21 | 0.13% | 4,107,602 |
| Mar 14, 2025 | 45.50 | 45.61 | 45.47 | 45.52 | 45.15 | -0.15% | 1,748,666 |
| Mar 13, 2025 | 45.46 | 45.60 | 45.37 | 45.59 | 45.22 | 0.24% | 1,471,718 |
| Mar 12, 2025 | 45.55 | 45.57 | 45.46 | 45.48 | 45.11 | -0.24% | 2,295,652 |
| Mar 11, 2025 | 45.75 | 45.82 | 45.56 | 45.59 | 45.22 | -0.37% | 2,291,748 |
| Mar 10, 2025 | 45.74 | 45.84 | 45.71 | 45.76 | 45.39 | 0.44% | 2,225,367 |
| Mar 7, 2025 | 45.76 | 45.84 | 45.52 | 45.56 | 45.19 | -0.07% | 1,625,544 |
| Mar 6, 2025 | 45.64 | 45.71 | 45.49 | 45.59 | 45.22 | -0.11% | 1,650,778 |
| Mar 5, 2025 | 45.84 | 45.87 | 45.64 | 45.64 | 45.27 | -0.35% | 1,909,539 |
| Mar 4, 2025 | 46.00 | 46.05 | 45.78 | 45.80 | 45.43 | -0.39% | 3,079,464 |
| Mar 3, 2025 | 45.74 | 45.98 | 45.67 | 45.98 | 45.61 | 0.20% | 2,079,101 |