Fidelity Total Bond ETF (FBND)

FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	46.27	46.32	46.21	46.22	-	-0.24%	1,665,249
Oct 3, 2025	46.42	46.44	46.32	46.33	46.33	-0.17%	1,946,010
Oct 2, 2025	46.34	46.42	46.31	46.41	46.41	0.15%	3,371,363
Oct 1, 2025	46.35	46.38	46.27	46.34	46.34	0.22%	3,621,422
Sep 30, 2025	46.26	46.34	46.20	46.24	46.24	-0.04%	2,352,688
Sep 29, 2025	46.18	46.28	46.15	46.26	46.26	-0.04%	2,048,116
Sep 26, 2025	46.29	46.37	46.25	46.28	46.11	-0.06%	1,802,590
Sep 25, 2025	46.31	46.33	46.21	46.31	46.14	-0.13%	2,579,014
Sep 24, 2025	46.41	46.45	46.34	46.37	46.20	-0.15%	1,845,496
Sep 23, 2025	46.41	46.45	46.35	46.44	46.27	0.19%	2,339,213
Sep 22, 2025	46.40	46.44	46.33	46.35	46.18	-0.11%	1,777,345
Sep 19, 2025	46.42	46.44	46.35	46.40	46.23	-0.04%	1,619,206
Sep 18, 2025	46.45	46.49	46.36	46.42	46.25	-0.26%	2,277,335
Sep 17, 2025	46.69	46.75	46.50	46.54	46.37	-0.19%	2,479,659
Sep 16, 2025	46.60	46.66	46.58	46.63	46.46	0.06%	2,923,190
Sep 15, 2025	46.59	46.75	46.55	46.60	46.43	0.19%	1,606,823
Sep 12, 2025	46.52	46.61	46.43	46.51	46.34	-0.21%	2,586,804
Sep 11, 2025	46.54	46.65	46.52	46.61	46.44	0.26%	1,613,682
Sep 10, 2025	46.49	46.56	46.44	46.49	46.32	0.11%	1,861,621
Sep 9, 2025	46.45	46.50	46.35	46.44	46.27	-0.09%	2,427,021
Sep 8, 2025	46.44	46.49	46.41	46.48	46.31	0.35%	1,333,000
Sep 5, 2025	46.34	46.39	46.30	46.32	46.15	0.46%	1,976,724
Sep 4, 2025	46.05	46.12	45.98	46.11	45.94	0.35%	2,054,267
Sep 3, 2025	45.82	45.99	45.80	45.95	45.78	0.37%	1,858,762
Sep 2, 2025	45.71	45.79	45.71	45.78	45.61	-0.22%	2,087,146
Aug 29, 2025	45.86	45.97	45.82	45.88	45.71	-0.11%	2,211,974
Aug 28, 2025	45.86	46.09	45.84	45.93	45.76	-0.24%	1,849,702
Aug 27, 2025	45.94	46.04	45.91	46.04	45.69	0.11%	1,709,707
Aug 26, 2025	45.93	46.00	45.90	45.99	45.64	0.15%	1,868,588
Aug 25, 2025	45.91	45.98	45.89	45.92	45.57	-0.13%	1,840,547
Aug 22, 2025	45.82	46.00	45.79	45.98	45.63	0.55%	2,105,515
Aug 21, 2025	45.80	45.84	45.68	45.73	45.38	-0.26%	2,291,478
Aug 20, 2025	45.81	45.88	45.50	45.85	45.50	0.07%	1,834,841
Aug 19, 2025	45.80	45.82	45.78	45.82	45.47	0.17%	1,884,113
Aug 18, 2025	45.78	45.88	45.68	45.74	45.39	-0.02%	1,472,384
Aug 15, 2025	45.82	45.83	45.72	45.75	45.40	-0.15%	2,096,904
Aug 14, 2025	45.89	45.90	45.80	45.82	45.47	-0.33%	1,607,443
Aug 13, 2025	45.93	46.00	45.92	45.97	45.62	0.37%	2,175,125
Aug 12, 2025	45.75	45.80	45.71	45.80	45.45	0.02%	1,699,345
Aug 11, 2025	45.81	45.85	45.78	45.79	45.44	-	1,733,288
Aug 8, 2025	45.79	45.82	45.77	45.79	45.44	-0.20%	1,680,165
Aug 7, 2025	45.94	45.99	45.86	45.88	45.53	-0.07%	1,880,068
Aug 6, 2025	45.87	45.97	45.74	45.91	45.56	-0.09%	1,718,081
Aug 5, 2025	45.88	45.97	45.87	45.95	45.60	0.02%	1,899,713
Aug 4, 2025	45.91	45.95	45.84	45.94	45.59	0.11%	1,678,198
Aug 1, 2025	45.77	45.89	45.75	45.89	45.54	0.79%	2,963,326
Jul 31, 2025	45.55	45.61	45.50	45.53	45.18	0.09%	2,233,227
Jul 30, 2025	45.52	45.58	45.45	45.49	45.15	-0.66%	2,478,176
Jul 29, 2025	45.63	45.79	45.61	45.79	45.27	0.50%	1,978,940
Jul 28, 2025	45.57	45.58	45.52	45.56	45.04	-0.13%	1,551,018

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.