Fidelity Sustainable Core Plus Bond ETF (FSBD)
NYSEARCA: FSBD · Real-Time Price · USD
46.44
-0.08 (-0.17%)
At close: May 12, 2025, 4:00 PM
46.44
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FSBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.38 | 46.46 | 46.38 | 46.44 | 46.44 | -0.17% | 789 |
| May 9, 2025 | 46.54 | 46.78 | 46.53 | 46.53 | 46.53 | -0.21% | 697 |
| May 8, 2025 | 46.60 | 46.62 | 46.60 | 46.62 | 46.62 | -0.29% | 145 |
| May 7, 2025 | 46.91 | 46.91 | 46.72 | 46.76 | 46.76 | 0.40% | 1,377 |
| May 6, 2025 | 46.86 | 46.86 | 46.57 | 46.57 | 46.57 | 0.01% | 762 |
| May 5, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.16% | 89 |
| May 2, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.18% | 28 |
| May 1, 2025 | 46.88 | 46.88 | 46.73 | 46.73 | 46.73 | -0.58% | 374 |
| Apr 30, 2025 | 46.91 | 47.00 | 46.87 | 47.00 | 47.00 | -0.20% | 414 |
| Apr 29, 2025 | 46.71 | 47.15 | 46.71 | 47.10 | 47.10 | 0.52% | 361 |
| Apr 28, 2025 | 46.88 | 46.89 | 46.85 | 46.85 | 46.68 | -0.15% | 486 |
| Apr 25, 2025 | 46.73 | 46.92 | 46.73 | 46.92 | 46.75 | -0.21% | 731 |
| Apr 24, 2025 | 47.31 | 47.31 | 46.83 | 47.02 | 46.85 | 0.77% | 4,310 |
| Apr 23, 2025 | 46.69 | 46.75 | 46.66 | 46.66 | 46.49 | 0.10% | 254 |
| Apr 22, 2025 | 46.65 | 46.76 | 46.46 | 46.61 | 46.44 | 0.33% | 1,814 |
| Apr 21, 2025 | 46.66 | 46.66 | 46.46 | 46.46 | 46.29 | -0.44% | 1,330 |
| Apr 17, 2025 | 47.99 | 47.99 | 46.51 | 46.66 | 46.49 | -0.36% | 2,133 |
| Apr 16, 2025 | 46.46 | 46.89 | 46.46 | 46.83 | 46.66 | 0.81% | 2,864 |
| Apr 15, 2025 | 46.30 | 46.63 | 46.30 | 46.45 | 46.28 | -0.43% | 278 |
| Apr 14, 2025 | 46.40 | 46.96 | 46.28 | 46.65 | 46.48 | 0.85% | 16,215 |
| Apr 11, 2025 | 46.09 | 46.26 | 46.09 | 46.26 | 46.09 | -0.22% | 395 |
| Apr 10, 2025 | 46.54 | 46.54 | 46.36 | 46.36 | 46.19 | -1.13% | 182 |
| Apr 9, 2025 | 46.13 | 46.89 | 46.13 | 46.89 | 46.72 | 1.03% | 11,360 |
| Apr 8, 2025 | 46.55 | 47.09 | 46.41 | 46.41 | 46.24 | -0.65% | 6,903 |
| Apr 7, 2025 | 46.98 | 47.12 | 46.68 | 46.71 | 46.54 | -1.68% | 2,422 |
| Apr 4, 2025 | 47.40 | 47.62 | 47.37 | 47.51 | 47.34 | 0.45% | 5,968 |
| Apr 3, 2025 | 47.32 | 47.32 | 47.30 | 47.30 | 47.12 | 0.36% | 519 |
| Apr 2, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 46.95 | 0.06% | 6 |
| Apr 1, 2025 | 47.17 | 47.17 | 47.10 | 47.10 | 46.92 | -0.10% | 184 |
| Mar 31, 2025 | 47.06 | 47.14 | 46.98 | 47.14 | 46.97 | 0.37% | 13,441 |
| Mar 28, 2025 | 47.07 | 47.08 | 46.97 | 46.97 | 46.80 | 0.17% | 1,659 |
| Mar 27, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.54 | -0.08% | 16 |
| Mar 26, 2025 | 47.09 | 47.09 | 46.93 | 46.93 | 46.58 | -0.36% | 369 |
| Mar 25, 2025 | 47.16 | 47.16 | 47.10 | 47.10 | 46.75 | 0.24% | 624 |
| Mar 24, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.64 | -0.31% | 148 |
| Mar 21, 2025 | 47.19 | 47.20 | 47.13 | 47.13 | 46.78 | -0.41% | 2,522 |
| Mar 20, 2025 | 47.35 | 47.65 | 47.29 | 47.32 | 46.97 | 0.49% | 24,079 |
| Mar 19, 2025 | 47.14 | 47.14 | 47.09 | 47.09 | 46.74 | 0.09% | 253 |
| Mar 18, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.70 | 0.18% | 24 |
| Mar 17, 2025 | 46.85 | 47.09 | 46.85 | 46.96 | 46.62 | 0.23% | 315 |
| Mar 14, 2025 | 46.81 | 46.86 | 46.81 | 46.86 | 46.51 | -0.27% | 494 |
| Mar 13, 2025 | 46.90 | 47.04 | 46.90 | 46.98 | 46.64 | 0.29% | 654 |
| Mar 12, 2025 | 46.78 | 46.93 | 46.78 | 46.85 | 46.50 | -0.48% | 1,976 |
| Mar 11, 2025 | 47.25 | 47.29 | 47.07 | 47.08 | 46.73 | -0.31% | 1,646 |
| Mar 10, 2025 | 47.99 | 47.99 | 46.92 | 47.22 | 46.87 | 0.36% | 825 |
| Mar 7, 2025 | 47.97 | 47.97 | 46.94 | 47.05 | 46.71 | -0.02% | 2,433 |
| Mar 6, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 46.72 | -0.33% | 280 |
| Mar 5, 2025 | 47.25 | 47.35 | 47.15 | 47.22 | 46.87 | -0.30% | 2,621 |
| Mar 4, 2025 | 47.44 | 47.44 | 47.34 | 47.36 | 47.01 | -0.12% | 2,117 |
| Mar 3, 2025 | 47.99 | 47.99 | 47.38 | 47.41 | 47.07 | -0.05% | 3,578 |