Fidelity Total Bond ETF (FBND)
NYSEARCA: FBND · Real-Time Price · USD
45.89
+0.36 (0.79%)
At close: Aug 1, 2025, 4:00 PM
45.99
+0.10 (0.22%)
After-hours: Aug 1, 2025, 8:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.77 | 45.89 | 45.75 | 45.89 | 45.89 | 0.79% | 2,962,881 |
| 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% | 2,478,176 |
| Jul 29, 2025 | 45.63 | 45.79 | 45.61 | 45.79 | 45.62 | 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% | 2,233,294 |
| Jul 23, 2025 | 45.60 | 45.63 | 45.55 | 45.56 | 45.39 | -0.24% | 1,872,508 |
| Jul 22, 2025 | 45.63 | 45.71 | 45.61 | 45.67 | 45.50 | 0.20% | 1,626,569 |
| Jul 21, 2025 | 45.62 | 45.66 | 45.57 | 45.58 | 45.41 | 0.31% | 1,995,347 |
| Jul 18, 2025 | 45.46 | 45.50 | 45.41 | 45.44 | 45.27 | 0.18% | 1,573,987 |
| Jul 17, 2025 | 45.38 | 45.42 | 45.32 | 45.36 | 45.19 | - | 1,461,604 |
| Jul 16, 2025 | 45.33 | 45.40 | 45.23 | 45.36 | 45.19 | 0.22% | 1,701,075 |
| Jul 15, 2025 | 45.48 | 45.48 | 45.25 | 45.26 | 45.09 | -0.31% | 1,721,563 |
| Jul 14, 2025 | 45.42 | 45.46 | 45.36 | 45.40 | 45.23 | -0.04% | 1,988,901 |
| Jul 11, 2025 | 45.49 | 45.49 | 45.39 | 45.42 | 45.25 | -0.39% | 1,724,900 |
| Jul 10, 2025 | 45.59 | 45.62 | 45.52 | 45.60 | 45.43 | -0.04% | 1,399,722 |
| Jul 9, 2025 | 45.49 | 45.62 | 45.45 | 45.62 | 45.45 | 0.46% | 1,621,166 |
| Jul 8, 2025 | 45.36 | 45.44 | 45.35 | 45.41 | 45.24 | -0.09% | 1,981,287 |
| Jul 7, 2025 | 45.55 | 45.62 | 45.42 | 45.45 | 45.28 | -0.39% | 2,472,832 |
| Jul 3, 2025 | 45.62 | 45.64 | 45.56 | 45.63 | 45.46 | -0.15% | 1,613,219 |
| Jul 2, 2025 | 45.64 | 45.71 | 45.62 | 45.70 | 45.53 | -0.09% | 1,826,179 |
| Jul 1, 2025 | 45.78 | 45.80 | 45.67 | 45.74 | 45.57 | -0.02% | 2,217,414 |
| Jun 30, 2025 | 45.71 | 45.79 | 45.64 | 45.75 | 45.58 | 0.37% | 2,231,253 |
| Jun 27, 2025 | 45.58 | 45.70 | 45.56 | 45.58 | 45.41 | -0.63% | 2,208,290 |
| Jun 26, 2025 | 45.78 | 45.88 | 45.72 | 45.87 | 45.52 | 0.33% | 2,919,447 |
| Jun 25, 2025 | 45.66 | 45.73 | 45.60 | 45.72 | 45.37 | 0.07% | 2,459,221 |
| Jun 24, 2025 | 45.52 | 45.73 | 45.49 | 45.69 | 45.34 | 0.29% | 3,024,276 |
| Jun 23, 2025 | 45.53 | 45.65 | 45.49 | 45.56 | 45.21 | 0.26% | 1,505,049 |
| Jun 20, 2025 | 45.34 | 45.47 | 45.30 | 45.44 | 45.09 | 0.11% | 1,913,860 |
| Jun 18, 2025 | 45.44 | 45.51 | 45.33 | 45.39 | 45.04 | 0.07% | 1,404,914 |
| Jun 17, 2025 | 45.32 | 45.39 | 45.25 | 45.36 | 45.01 | 0.29% | 1,445,658 |
| Jun 16, 2025 | 45.31 | 45.38 | 45.22 | 45.23 | 44.88 | -0.18% | 1,494,863 |
| Jun 13, 2025 | 45.24 | 45.40 | 45.21 | 45.31 | 44.96 | -0.40% | 2,013,311 |
| Jun 12, 2025 | 45.46 | 45.49 | 45.40 | 45.49 | 45.14 | 0.33% | 1,972,179 |
| Jun 11, 2025 | 45.25 | 45.35 | 45.22 | 45.34 | 44.99 | 0.35% | 1,476,293 |
| Jun 10, 2025 | 45.22 | 45.25 | 45.12 | 45.18 | 44.83 | 0.18% | 1,616,642 |
| Jun 9, 2025 | 45.02 | 45.14 | 45.02 | 45.10 | 44.75 | 0.20% | 2,449,170 |
| Jun 6, 2025 | 45.12 | 45.28 | 44.99 | 45.01 | 44.67 | -0.51% | 1,461,872 |
| Jun 5, 2025 | 45.36 | 45.42 | 45.23 | 45.24 | 44.89 | -0.24% | 1,481,336 |
| Jun 4, 2025 | 45.22 | 45.40 | 45.21 | 45.35 | 45.00 | 0.60% | 1,975,738 |
| Jun 3, 2025 | 45.14 | 45.20 | 45.05 | 45.08 | 44.74 | -0.04% | 1,512,981 |
| Jun 2, 2025 | 45.10 | 45.19 | 45.03 | 45.10 | 44.75 | -0.24% | 1,537,412 |
| May 30, 2025 | 45.12 | 45.21 | 45.03 | 45.21 | 44.86 | 0.27% | 2,355,180 |
| May 29, 2025 | 45.04 | 45.16 | 45.03 | 45.09 | 44.74 | -0.09% | 2,286,621 |
| May 28, 2025 | 45.02 | 45.17 | 45.02 | 45.13 | 44.61 | -0.18% | 1,473,114 |
| May 27, 2025 | 45.13 | 45.24 | 45.09 | 45.21 | 44.69 | 0.51% | 1,937,374 |
| May 23, 2025 | 45.02 | 45.06 | 44.92 | 44.98 | 44.46 | 0.16% | 1,788,669 |
| May 22, 2025 | 44.79 | 44.93 | 44.73 | 44.91 | 44.39 | 0.18% | 2,089,418 |
| May 21, 2025 | 44.96 | 45.03 | 44.78 | 44.83 | 44.31 | -0.64% | 2,326,793 |