Fidelity Total Bond ETF (FBND)
NYSEARCA: FBND · Real-Time Price · USD
45.50
+0.05 (0.11%)
At close: Mar 28, 2025, 4:00 PM
45.49
-0.01 (-0.02%)
Pre-market: Mar 31, 2025, 9:11 AM EDT
FBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.41 | 45.54 | 45.41 | 45.50 | 45.50 | 0.11% | 2,534,188 |
| Mar 27, 2025 | 45.46 | 45.52 | 45.42 | 45.45 | 45.27 | -0.07% | 1,566,168 |
| Mar 26, 2025 | 45.53 | 45.63 | 45.47 | 45.48 | 45.30 | -0.26% | 1,384,253 |
| Mar 25, 2025 | 45.54 | 45.65 | 45.53 | 45.60 | 45.42 | 0.11% | 1,351,166 |
| Mar 24, 2025 | 45.65 | 45.71 | 45.53 | 45.55 | 45.37 | -0.39% | 1,301,345 |
| Mar 21, 2025 | 45.85 | 45.93 | 45.71 | 45.73 | 45.55 | -0.09% | 1,129,232 |
| Mar 20, 2025 | 45.92 | 45.92 | 45.75 | 45.77 | 45.59 | 0.07% | 1,625,471 |
| Mar 19, 2025 | 45.59 | 45.77 | 45.53 | 45.74 | 45.56 | 0.29% | 1,394,411 |
| Mar 18, 2025 | 45.55 | 45.66 | 45.49 | 45.61 | 45.43 | 0.07% | 1,358,122 |
| Mar 17, 2025 | 45.58 | 45.67 | 45.52 | 45.58 | 45.40 | 0.13% | 4,107,602 |
| Mar 14, 2025 | 45.50 | 45.61 | 45.47 | 45.52 | 45.34 | -0.15% | 1,748,666 |
| Mar 13, 2025 | 45.46 | 45.60 | 45.37 | 45.59 | 45.41 | 0.24% | 1,471,718 |
| Mar 12, 2025 | 45.55 | 45.57 | 45.46 | 45.48 | 45.30 | -0.24% | 2,295,652 |
| Mar 11, 2025 | 45.75 | 45.82 | 45.56 | 45.59 | 45.41 | -0.37% | 2,291,748 |
| Mar 10, 2025 | 45.74 | 45.84 | 45.71 | 45.76 | 45.58 | 0.44% | 2,225,367 |
| Mar 7, 2025 | 45.76 | 45.84 | 45.52 | 45.56 | 45.38 | -0.07% | 1,625,544 |
| Mar 6, 2025 | 45.64 | 45.71 | 45.49 | 45.59 | 45.41 | -0.11% | 1,650,778 |
| Mar 5, 2025 | 45.84 | 45.87 | 45.64 | 45.64 | 45.46 | -0.35% | 1,909,539 |
| Mar 4, 2025 | 46.00 | 46.05 | 45.78 | 45.80 | 45.62 | -0.39% | 3,079,464 |
| Mar 3, 2025 | 45.74 | 45.98 | 45.67 | 45.98 | 45.80 | 0.20% | 2,079,101 |
| Feb 28, 2025 | 45.76 | 45.89 | 45.69 | 45.89 | 45.71 | 0.50% | 1,920,077 |
| Feb 27, 2025 | 45.67 | 45.73 | 45.60 | 45.66 | 45.48 | -0.48% | 2,764,689 |
| Feb 26, 2025 | 45.80 | 45.91 | 45.73 | 45.88 | 45.53 | 0.17% | 2,507,121 |
| Feb 25, 2025 | 45.71 | 45.81 | 45.66 | 45.80 | 45.45 | 0.64% | 1,617,365 |
| Feb 24, 2025 | 45.44 | 45.53 | 45.40 | 45.51 | 45.17 | 0.13% | 1,584,557 |
| Feb 21, 2025 | 45.30 | 45.51 | 45.29 | 45.45 | 45.11 | 0.42% | 1,727,916 |
| Feb 20, 2025 | 45.22 | 45.29 | 45.20 | 45.26 | 44.92 | 0.13% | 2,074,199 |
| Feb 19, 2025 | 45.09 | 45.20 | 45.08 | 45.20 | 44.86 | 0.13% | 1,630,624 |
| Feb 18, 2025 | 45.25 | 45.27 | 45.12 | 45.14 | 44.80 | -0.40% | 2,240,247 |
| Feb 14, 2025 | 45.25 | 45.39 | 45.25 | 45.32 | 44.98 | 0.35% | 1,223,524 |
| Feb 13, 2025 | 45.04 | 45.21 | 45.04 | 45.16 | 44.82 | 0.58% | 2,039,863 |
| Feb 12, 2025 | 44.89 | 45.10 | 44.78 | 44.90 | 44.56 | -0.47% | 1,961,041 |
| Feb 11, 2025 | 45.11 | 45.16 | 45.08 | 45.11 | 44.77 | -0.20% | 1,605,257 |
| Feb 10, 2025 | 45.24 | 45.30 | 45.18 | 45.20 | 44.86 | 0.02% | 4,562,178 |
| Feb 7, 2025 | 45.23 | 45.25 | 45.14 | 45.19 | 44.85 | -0.35% | 4,502,692 |
| Feb 6, 2025 | 45.35 | 45.40 | 45.28 | 45.35 | 45.01 | -0.09% | 1,803,822 |
| Feb 5, 2025 | 45.28 | 45.45 | 45.28 | 45.39 | 45.05 | 0.53% | 1,814,198 |
| Feb 4, 2025 | 45.01 | 45.16 | 44.96 | 45.15 | 44.81 | 0.18% | 1,510,919 |
| Feb 3, 2025 | 45.11 | 45.22 | 44.99 | 45.07 | 44.73 | 0.07% | 2,597,873 |
| Jan 31, 2025 | 45.09 | 45.18 | 44.95 | 45.04 | 44.70 | -0.09% | 1,775,143 |
| Jan 30, 2025 | 45.10 | 45.16 | 45.06 | 45.08 | 44.74 | -0.24% | 1,579,461 |
| Jan 29, 2025 | 45.23 | 45.26 | 45.05 | 45.19 | 44.70 | - | 1,327,376 |
| Jan 28, 2025 | 45.10 | 45.21 | 45.09 | 45.19 | 44.70 | -0.07% | 1,306,111 |
| Jan 27, 2025 | 45.17 | 45.23 | 45.10 | 45.22 | 44.73 | 0.47% | 2,717,176 |
| Jan 24, 2025 | 44.92 | 45.01 | 44.86 | 45.01 | 44.53 | 0.22% | 2,179,530 |
| Jan 23, 2025 | 44.89 | 44.92 | 44.84 | 44.91 | 44.43 | -0.18% | 1,883,718 |
| Jan 22, 2025 | 45.10 | 45.10 | 44.95 | 44.99 | 44.51 | -0.20% | 2,138,829 |
| Jan 21, 2025 | 45.06 | 45.10 | 45.01 | 45.08 | 44.59 | 0.36% | 1,852,867 |
| Jan 17, 2025 | 44.98 | 45.00 | 44.89 | 44.92 | 44.44 | -0.02% | 1,505,001 |
| Jan 16, 2025 | 44.81 | 44.98 | 44.74 | 44.93 | 44.45 | 0.22% | 1,983,682 |