Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
49.03
-0.31 (-0.63%)
Jun 27, 2025, 4:00 PM - Market closed
FTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.97 | 49.16 | 48.97 | 49.03 | 49.03 | -0.63% | 1,665 |
| Jun 26, 2025 | 49.36 | 49.36 | 49.34 | 49.34 | 49.15 | 0.30% | 703 |
| Jun 25, 2025 | 49.05 | 49.19 | 49.05 | 49.19 | 49.00 | 0.07% | 748 |
| Jun 24, 2025 | 49.07 | 49.26 | 49.07 | 49.16 | 48.97 | 0.26% | 2,061 |
| Jun 23, 2025 | 48.87 | 49.09 | 48.87 | 49.03 | 48.85 | 0.27% | 1,804 |
| Jun 20, 2025 | 48.71 | 48.96 | 48.71 | 48.90 | 48.72 | 0.17% | 3,364 |
| Jun 18, 2025 | 48.95 | 48.95 | 48.77 | 48.82 | 48.63 | 0.14% | 1,950 |
| Jun 17, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.57 | 0.09% | 742 |
| Jun 16, 2025 | 48.74 | 48.83 | 48.71 | 48.71 | 48.52 | -0.06% | 466 |
| Jun 13, 2025 | 48.72 | 48.73 | 48.71 | 48.73 | 48.55 | -0.43% | 679 |
| Jun 12, 2025 | 48.89 | 48.95 | 48.89 | 48.95 | 48.76 | 0.38% | 926 |
| Jun 11, 2025 | 48.80 | 48.85 | 48.68 | 48.76 | 48.58 | 0.30% | 1,859 |
| Jun 10, 2025 | 48.68 | 48.68 | 48.60 | 48.62 | 48.44 | 0.13% | 2,645 |
| Jun 9, 2025 | 48.41 | 48.64 | 48.41 | 48.56 | 48.37 | 0.24% | 2,910 |
| Jun 6, 2025 | 48.45 | 48.60 | 48.44 | 48.44 | 48.26 | -0.49% | 1,855 |
| Jun 5, 2025 | 48.80 | 48.80 | 48.68 | 48.68 | 48.49 | -0.27% | 1,199 |
| Jun 4, 2025 | 48.60 | 48.81 | 48.60 | 48.81 | 48.63 | 0.71% | 1,728 |
| Jun 3, 2025 | 48.55 | 48.55 | 48.40 | 48.47 | 48.28 | -0.01% | 1,126 |
| Jun 2, 2025 | 48.50 | 48.50 | 48.43 | 48.47 | 48.29 | -0.15% | 1,301 |
| May 30, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.36 | 0.10% | 1,738 |
| May 29, 2025 | 48.38 | 48.50 | 48.38 | 48.50 | 48.32 | - | 668 |
| May 28, 2025 | 48.54 | 48.54 | 48.45 | 48.50 | 48.11 | -0.26% | 1,048 |
| May 27, 2025 | 48.48 | 48.62 | 48.48 | 48.62 | 48.24 | 0.51% | 1,289 |
| May 23, 2025 | 48.49 | 48.49 | 48.25 | 48.38 | 47.99 | 0.24% | 2,638 |
| May 22, 2025 | 48.25 | 48.26 | 48.19 | 48.26 | 47.88 | 0.15% | 756 |
| May 21, 2025 | 48.45 | 48.45 | 48.19 | 48.19 | 47.80 | -0.65% | 2,236 |
| May 20, 2025 | 48.36 | 48.52 | 48.36 | 48.50 | 48.12 | -0.17% | 2,035 |
| May 19, 2025 | 48.40 | 48.59 | 48.38 | 48.59 | 48.20 | -0.01% | 3,017 |
| May 16, 2025 | 48.65 | 48.67 | 48.57 | 48.59 | 48.20 | 0.17% | 3,118 |
| May 15, 2025 | 48.38 | 48.52 | 48.38 | 48.51 | 48.12 | 0.44% | 912 |
| May 14, 2025 | 48.47 | 48.49 | 48.25 | 48.29 | 47.91 | -0.38% | 1,608 |
| May 13, 2025 | 48.57 | 48.57 | 48.46 | 48.48 | 48.09 | 0.14% | 1,568 |
| May 12, 2025 | 48.45 | 48.49 | 48.36 | 48.41 | 48.02 | -0.11% | 5,012 |
| May 9, 2025 | 48.45 | 48.55 | 48.45 | 48.46 | 48.07 | 0.09% | 961 |
| May 8, 2025 | 48.51 | 48.57 | 48.42 | 48.42 | 48.03 | -0.41% | 1,525 |
| May 7, 2025 | 48.57 | 48.79 | 48.50 | 48.61 | 48.23 | 0.15% | 903 |
| May 6, 2025 | 48.51 | 48.54 | 48.48 | 48.54 | 48.16 | 0.07% | 1,843 |
| May 5, 2025 | 48.50 | 48.51 | 48.50 | 48.51 | 48.12 | -0.09% | 456 |
| May 2, 2025 | 48.70 | 48.70 | 48.53 | 48.55 | 48.17 | -0.12% | 1,657 |
| May 1, 2025 | 48.99 | 48.99 | 48.61 | 48.61 | 48.22 | -0.50% | 1,110 |
| Apr 30, 2025 | 48.83 | 48.86 | 48.79 | 48.85 | 48.47 | -0.22% | 1,727 |
| Apr 29, 2025 | 48.72 | 48.96 | 48.72 | 48.96 | 48.57 | -0.08% | 558 |
| Apr 28, 2025 | 48.88 | 49.00 | 48.77 | 49.00 | 48.40 | 0.26% | 7,812 |
| Apr 25, 2025 | 48.69 | 48.96 | 48.69 | 48.88 | 48.28 | 0.29% | 2,549 |
| Apr 24, 2025 | 48.50 | 48.74 | 48.50 | 48.74 | 48.14 | 0.82% | 1,118 |
| Apr 23, 2025 | 48.68 | 48.68 | 48.28 | 48.34 | 47.75 | 0.21% | 2,400 |
| Apr 22, 2025 | 48.17 | 48.25 | 48.17 | 48.24 | 47.65 | 0.11% | 3,846 |
| Apr 21, 2025 | 48.06 | 48.28 | 48.06 | 48.19 | 47.59 | -0.48% | 1,031 |
| Apr 17, 2025 | 48.34 | 48.49 | 48.34 | 48.42 | 47.82 | 0.04% | 959 |
| Apr 16, 2025 | 48.47 | 48.47 | 48.40 | 48.40 | 47.81 | 0.25% | 350 |