Fidelity Investment Grade Bond ETF (FIGB)

FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.67	42.67	42.30	42.46	42.46	-0.28%	36,255
May 9, 2025	42.71	42.72	42.44	42.58	42.58	-0.12%	19,696
May 8, 2025	42.67	42.91	42.43	42.63	42.63	-0.40%	18,870
May 7, 2025	42.72	43.10	42.60	42.80	42.80	-0.09%	24,422
May 6, 2025	42.44	42.87	42.44	42.84	42.84	0.66%	22,147
May 5, 2025	42.73	42.77	42.47	42.56	42.56	0.12%	15,516
May 2, 2025	42.72	42.84	42.51	42.51	42.51	-0.44%	24,431
May 1, 2025	43.02	43.06	42.66	42.70	42.70	-0.65%	23,111
Apr 30, 2025	42.95	43.08	42.62	42.98	42.98	0.07%	24,667
Apr 29, 2025	43.10	43.10	42.86	42.95	42.95	-0.39%	77,576
Apr 28, 2025	42.71	43.14	42.71	43.12	42.96	0.72%	36,932
Apr 25, 2025	42.86	42.95	42.68	42.81	42.66	0.52%	26,650
Apr 24, 2025	42.38	42.76	42.38	42.59	42.44	0.28%	19,059
Apr 23, 2025	42.43	42.90	42.35	42.47	42.32	0.17%	18,881
Apr 22, 2025	42.44	42.56	42.19	42.40	42.25	0.04%	67,727
Apr 21, 2025	42.40	42.61	42.27	42.38	42.23	0.08%	37,984
Apr 17, 2025	42.88	42.88	42.35	42.35	42.20	-0.89%	153,532
Apr 16, 2025	42.34	42.74	42.33	42.73	42.58	0.61%	16,087
Apr 15, 2025	42.30	42.68	42.30	42.47	42.32	0.21%	24,882
Apr 14, 2025	42.35	42.50	42.17	42.38	42.23	0.67%	26,676
Apr 11, 2025	42.12	42.28	41.85	42.10	41.95	-0.76%	29,809
Apr 10, 2025	42.22	42.89	42.22	42.42	42.27	-0.18%	63,964
Apr 9, 2025	42.35	42.66	42.03	42.50	42.35	-0.42%	65,877
Apr 8, 2025	42.76	43.05	42.51	42.68	42.53	-0.73%	76,450
Apr 7, 2025	43.28	43.61	42.85	43.00	42.84	-1.41%	60,860
Apr 4, 2025	43.62	43.77	43.45	43.61	43.45	0.50%	59,557
Apr 3, 2025	43.22	43.53	43.22	43.40	43.24	0.59%	41,828
Apr 2, 2025	43.10	43.25	42.99	43.14	42.98	0.05%	31,785
Apr 1, 2025	43.00	43.17	42.96	43.12	42.96	0.28%	25,569
Mar 31, 2025	42.91	43.00	42.86	43.00	42.84	0.37%	29,851
Mar 28, 2025	42.76	42.87	42.74	42.84	42.69	0.09%	14,994
Mar 27, 2025	42.73	42.81	42.65	42.80	42.49	-0.10%	16,259
Mar 26, 2025	42.91	42.95	42.76	42.84	42.54	-0.25%	20,573
Mar 25, 2025	42.77	43.18	42.76	42.95	42.64	0.26%	22,577
Mar 24, 2025	43.00	43.01	42.80	42.84	42.53	-0.51%	24,672
Mar 21, 2025	43.11	43.12	42.92	43.06	42.75	-0.14%	18,502
Mar 20, 2025	43.13	43.23	42.98	43.12	42.81	0.30%	52,647
Mar 19, 2025	42.99	43.11	42.77	42.99	42.69	0.12%	50,273
Mar 18, 2025	42.71	42.97	42.71	42.94	42.63	0.08%	15,694
Mar 17, 2025	43.07	43.07	42.77	42.91	42.60	0.02%	20,561
Mar 14, 2025	42.86	42.91	42.73	42.90	42.59	-0.30%	18,254
Mar 13, 2025	42.66	43.03	42.52	43.03	42.72	0.60%	27,800
Mar 12, 2025	43.00	43.02	42.77	42.77	42.46	-0.58%	30,011
Mar 11, 2025	42.95	43.13	42.93	43.02	42.71	-0.26%	55,516
Mar 10, 2025	43.05	43.22	42.90	43.13	42.82	0.58%	38,301
Mar 7, 2025	43.10	43.40	42.79	42.88	42.57	-0.07%	41,016
Mar 6, 2025	42.85	42.99	42.79	42.91	42.60	-0.19%	15,808
Mar 5, 2025	43.13	43.16	42.90	42.99	42.68	-0.26%	44,085
Mar 4, 2025	43.05	43.34	43.04	43.10	42.79	-0.48%	80,783
Mar 3, 2025	43.01	43.31	42.95	43.31	43.00	0.12%	52,636

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.