Fidelity Total Bond ETF (FBND)
NYSEARCA: FBND · Real-Time Price · USD
46.53
-0.10 (-0.21%)
At close: Nov 26, 2025, 4:00 PM EST
46.40
-0.13 (-0.28%)
After-hours: Nov 26, 2025, 8:00 PM EST
FBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 46.45 | 46.59 | 46.39 | 46.53 | 46.53 | -0.21% | 2,451,279 |
| Nov 25, 2025 | 46.58 | 46.69 | 46.55 | 46.63 | 46.46 | 0.19% | 2,654,375 |
| Nov 24, 2025 | 46.51 | 46.56 | 46.48 | 46.54 | 46.37 | 0.17% | 1,701,635 |
| Nov 21, 2025 | 46.47 | 46.47 | 46.38 | 46.46 | 46.29 | 0.24% | 2,639,105 |
| Nov 20, 2025 | 46.34 | 46.39 | 46.32 | 46.35 | 46.18 | 0.13% | 2,362,752 |
| Nov 19, 2025 | 46.37 | 46.60 | 46.27 | 46.29 | 46.12 | -0.04% | 2,555,479 |
| Nov 18, 2025 | 46.35 | 46.38 | 46.26 | 46.31 | 46.14 | 0.09% | 3,104,647 |
| Nov 17, 2025 | 46.29 | 46.33 | 46.26 | 46.27 | 46.10 | 0.04% | 1,839,376 |
| Nov 14, 2025 | 46.38 | 46.42 | 46.24 | 46.25 | 46.08 | -0.17% | 2,114,233 |
| Nov 13, 2025 | 46.39 | 46.42 | 46.32 | 46.33 | 46.16 | -0.30% | 3,803,922 |
| Nov 12, 2025 | 46.46 | 46.49 | 46.43 | 46.47 | 46.30 | - | 2,149,879 |
| Nov 11, 2025 | 46.44 | 46.49 | 46.36 | 46.47 | 46.30 | 0.28% | 1,935,649 |
| Nov 10, 2025 | 46.35 | 46.38 | 46.32 | 46.34 | 46.17 | -0.04% | 2,454,218 |
| Nov 7, 2025 | 46.32 | 46.42 | 46.31 | 46.36 | 46.19 | -0.04% | 2,598,330 |
| Nov 6, 2025 | 46.35 | 46.40 | 46.26 | 46.38 | 46.21 | 0.39% | 1,978,188 |
| Nov 5, 2025 | 46.29 | 46.35 | 46.19 | 46.20 | 46.03 | -0.35% | 3,241,327 |
| Nov 4, 2025 | 46.32 | 46.39 | 46.31 | 46.36 | 46.19 | 0.09% | 2,117,863 |
| Nov 3, 2025 | 46.31 | 46.40 | 46.25 | 46.32 | 46.15 | -0.09% | 2,904,280 |
| Oct 31, 2025 | 46.39 | 46.46 | 46.33 | 46.36 | 46.19 | -0.02% | 2,349,051 |
| Oct 30, 2025 | 46.31 | 46.43 | 46.30 | 46.37 | 46.20 | -0.51% | 2,572,673 |
| Oct 29, 2025 | 46.83 | 46.84 | 46.58 | 46.61 | 46.27 | -0.51% | 2,025,104 |
| Oct 28, 2025 | 46.81 | 46.86 | 46.78 | 46.85 | 46.51 | 0.09% | 2,020,432 |
| Oct 27, 2025 | 46.75 | 46.81 | 46.69 | 46.81 | 46.47 | 0.11% | 3,367,272 |
| Oct 24, 2025 | 46.77 | 46.80 | 46.69 | 46.76 | 46.42 | 0.11% | 2,524,666 |
| Oct 23, 2025 | 46.74 | 46.81 | 46.69 | 46.71 | 46.37 | -0.23% | 2,157,453 |
| Oct 22, 2025 | 46.81 | 46.83 | 46.75 | 46.82 | 46.48 | 0.02% | 2,162,862 |
| Oct 21, 2025 | 46.82 | 46.85 | 46.75 | 46.81 | 46.47 | 0.17% | 2,060,096 |
| Oct 20, 2025 | 46.73 | 46.74 | 46.68 | 46.73 | 46.39 | 0.13% | 1,861,730 |
| Oct 17, 2025 | 46.70 | 46.81 | 46.61 | 46.67 | 46.33 | -0.19% | 5,305,437 |
| Oct 16, 2025 | 46.57 | 46.76 | 46.54 | 46.76 | 46.42 | 0.41% | 2,732,078 |
| Oct 15, 2025 | 46.60 | 46.67 | 46.54 | 46.57 | 46.23 | - | 4,565,466 |
| Oct 14, 2025 | 46.49 | 46.59 | 46.46 | 46.57 | 46.23 | 0.17% | 2,117,560 |
| Oct 13, 2025 | 46.42 | 46.50 | 46.38 | 46.49 | 46.15 | 0.15% | 1,404,692 |
| Oct 10, 2025 | 46.42 | 46.46 | 46.34 | 46.42 | 46.09 | 0.32% | 2,208,432 |
| Oct 9, 2025 | 46.30 | 46.82 | 46.23 | 46.27 | 45.94 | -0.11% | 1,742,801 |
| Oct 8, 2025 | 46.41 | 46.41 | 46.30 | 46.32 | 45.99 | - | 2,080,930 |
| Oct 7, 2025 | 46.29 | 46.37 | 46.26 | 46.32 | 45.99 | 0.22% | 1,674,184 |
| Oct 6, 2025 | 46.27 | 46.32 | 46.21 | 46.22 | 45.89 | -0.24% | 1,665,531 |
| Oct 3, 2025 | 46.42 | 46.44 | 46.32 | 46.33 | 46.00 | -0.17% | 1,946,010 |
| Oct 2, 2025 | 46.34 | 46.42 | 46.31 | 46.41 | 46.08 | 0.15% | 3,371,363 |
| Oct 1, 2025 | 46.35 | 46.38 | 46.27 | 46.34 | 46.01 | 0.22% | 3,621,422 |
| Sep 30, 2025 | 46.26 | 46.34 | 46.20 | 46.24 | 45.91 | -0.04% | 2,352,688 |
| Sep 29, 2025 | 46.18 | 46.28 | 46.15 | 46.26 | 45.93 | -0.04% | 2,048,116 |
| Sep 26, 2025 | 46.29 | 46.37 | 46.25 | 46.28 | 45.78 | -0.06% | 1,802,590 |
| Sep 25, 2025 | 46.31 | 46.33 | 46.21 | 46.31 | 45.81 | -0.13% | 2,579,014 |
| Sep 24, 2025 | 46.41 | 46.45 | 46.34 | 46.37 | 45.87 | -0.15% | 1,845,496 |
| Sep 23, 2025 | 46.41 | 46.45 | 46.35 | 46.44 | 45.94 | 0.19% | 2,339,213 |
| Sep 22, 2025 | 46.40 | 46.44 | 46.33 | 46.35 | 45.85 | -0.11% | 1,777,345 |
| Sep 19, 2025 | 46.42 | 46.44 | 46.35 | 46.40 | 45.90 | -0.04% | 1,619,206 |
| Sep 18, 2025 | 46.45 | 46.49 | 46.36 | 46.42 | 45.92 | -0.26% | 2,277,335 |