Fidelity Total Bond ETF (FBND)

FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	45.82	46.00	45.79	45.98	45.98	0.55%	2,103,495
Aug 21, 2025	45.80	45.84	45.68	45.73	45.73	-0.26%	2,291,478
Aug 20, 2025	45.81	45.88	45.50	45.85	45.85	0.07%	1,834,841
Aug 19, 2025	45.80	45.82	45.78	45.82	45.82	0.17%	1,884,113
Aug 18, 2025	45.78	45.88	45.68	45.74	45.74	-0.02%	1,472,384
Aug 15, 2025	45.82	45.83	45.72	45.75	45.75	-0.15%	2,096,904
Aug 14, 2025	45.89	45.90	45.80	45.82	45.82	-0.33%	1,607,443
Aug 13, 2025	45.93	46.00	45.92	45.97	45.97	0.37%	2,175,125
Aug 12, 2025	45.75	45.80	45.71	45.80	45.80	0.02%	1,699,345
Aug 11, 2025	45.81	45.85	45.78	45.79	45.79	-	1,733,288
Aug 8, 2025	45.79	45.82	45.77	45.79	45.79	-0.20%	1,680,165
Aug 7, 2025	45.94	45.99	45.86	45.88	45.88	-0.07%	1,880,068
Aug 6, 2025	45.87	45.97	45.74	45.91	45.91	-0.09%	1,718,081
Aug 5, 2025	45.88	45.97	45.87	45.95	45.95	0.02%	1,899,713
Aug 4, 2025	45.91	45.95	45.84	45.94	45.94	0.11%	1,678,198
Aug 1, 2025	45.77	45.89	45.75	45.89	45.89	0.79%	2,963,326
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

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.