Fidelity Total Bond ETF (FBND)

FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.76	45.85	45.74	45.82	45.82	0.13%	1,793,711
Jun 25, 2026	45.82	45.86	45.76	45.76	45.76	-	2,274,022
Jun 24, 2026	45.66	45.78	45.64	45.76	45.76	0.48%	1,970,143
Jun 23, 2026	45.53	45.60	45.50	45.54	45.54	0.11%	3,552,527
Jun 22, 2026	45.52	45.78	45.47	45.49	45.49	-0.26%	3,004,093
Jun 18, 2026	45.64	45.72	45.58	45.61	45.61	0.29%	2,221,769
Jun 17, 2026	45.68	45.75	45.48	45.48	45.48	-0.37%	2,097,154
Jun 16, 2026	45.62	45.71	45.60	45.65	45.65	0.15%	2,139,869
Jun 15, 2026	45.62	45.74	45.56	45.58	45.58	0.11%	2,512,763
Jun 12, 2026	45.52	45.68	45.46	45.53	45.53	-0.13%	2,337,350
Jun 11, 2026	45.35	45.60	45.33	45.59	45.59	0.62%	2,699,474
Jun 10, 2026	45.38	45.41	45.28	45.31	45.31	-0.13%	1,732,152
Jun 9, 2026	45.33	45.39	45.28	45.37	45.37	0.24%	2,208,125
Jun 8, 2026	45.35	45.50	45.25	45.26	45.26	-0.07%	2,331,614
Jun 5, 2026	45.33	45.43	45.27	45.29	45.29	-0.44%	2,597,751
Jun 4, 2026	45.50	45.55	45.45	45.49	45.49	0.11%	2,311,685
Jun 3, 2026	45.43	45.90	45.00	45.44	45.44	-0.20%	2,296,132
Jun 2, 2026	45.55	45.56	45.49	45.53	45.53	0.09%	2,754,967
Jun 1, 2026	45.40	45.51	45.34	45.49	45.49	-0.07%	3,089,719
May 29, 2026	45.52	45.59	45.49	45.52	45.52	0.11%	3,777,936
May 28, 2026	45.42	45.54	45.38	45.47	45.47	0.16%	3,955,145
May 27, 2026	45.57	45.63	45.54	45.57	45.40	0.04%	2,472,142
May 26, 2026	45.87	45.87	45.48	45.55	45.38	0.33%	3,026,590
May 22, 2026	45.41	45.42	45.28	45.40	45.23	0.13%	4,613,156
May 21, 2026	45.19	45.35	45.12	45.34	45.17	0.09%	2,446,364
May 20, 2026	45.05	45.33	45.05	45.30	45.13	0.58%	3,586,297
May 19, 2026	45.05	45.40	44.82	45.04	44.87	-0.33%	2,482,311
May 18, 2026	45.24	45.30	45.13	45.19	45.02	-0.07%	2,427,767
May 15, 2026	45.27	45.59	45.19	45.22	45.05	-0.62%	2,503,598
May 14, 2026	45.59	45.63	45.49	45.50	45.33	-0.02%	2,272,588
May 13, 2026	45.49	45.78	45.43	45.51	45.34	-	2,845,122
May 12, 2026	45.55	45.62	45.48	45.51	45.34	-0.26%	1,938,910
May 11, 2026	45.70	45.75	45.62	45.63	45.46	-0.26%	2,303,340
May 8, 2026	45.74	45.92	45.71	45.75	45.58	0.24%	1,996,283
May 7, 2026	45.81	45.83	45.62	45.64	45.47	-0.24%	1,955,492
May 6, 2026	45.73	45.77	45.70	45.75	45.58	0.44%	2,583,912
May 5, 2026	45.53	45.60	45.51	45.55	45.38	0.18%	2,018,669
May 4, 2026	45.54	45.60	45.39	45.47	45.30	-0.29%	2,041,311
May 1, 2026	45.59	45.73	45.55	45.60	45.43	0.09%	3,674,305
Apr 30, 2026	45.60	45.67	45.53	45.56	45.39	0.13%	2,893,896
Apr 29, 2026	45.61	45.72	45.45	45.50	45.33	-0.39%	2,179,024
Apr 28, 2026	45.82	45.86	45.79	45.85	45.50	-0.04%	2,030,250
Apr 27, 2026	45.93	45.96	45.85	45.87	45.52	-0.20%	1,824,565
Apr 24, 2026	45.86	46.02	45.84	45.96	45.61	0.15%	2,566,607
Apr 23, 2026	45.96	46.13	45.81	45.89	45.54	-0.13%	2,017,580
Apr 22, 2026	46.00	46.10	45.94	45.95	45.60	0.09%	1,869,788
Apr 21, 2026	46.00	46.04	45.86	45.91	45.56	-0.28%	2,704,121
Apr 20, 2026	46.06	46.08	45.99	46.04	45.69	-0.02%	2,084,816
Apr 17, 2026	46.06	46.12	46.03	46.05	45.70	0.37%	2,766,262
Apr 16, 2026	45.98	46.00	45.84	45.88	45.53	-0.15%	2,622,191

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.