Fidelity Total Bond ETF (FBND)

NYSEARCA: FBND · Real-Time Price · USD

44.05

-0.09 (-0.20%)

At close: Oct 23, 2026, 4:00 PM

44.05

0.00 (0.00%)

After-hours: Oct 23, 2026, 4:53 PM EDT

FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.11	44.11	44.05	44.05	44.05	-0.20%	3,416,481
Oct 22, 2026	43.95	44.20	43.89	44.14	44.14	0.87%	4,112,288
Oct 21, 2026	43.84	43.87	43.67	43.76	43.76	-	3,517,845
Oct 20, 2026	43.76	43.87	43.70	43.76	43.76	0.18%	4,344,651
Oct 19, 2026	43.79	43.81	43.66	43.68	43.68	-0.32%	3,074,422
Oct 16, 2026	43.77	43.91	43.73	43.82	43.82	-0.02%	5,305,342
Oct 15, 2026	43.91	43.96	43.78	43.83	43.83	0.67%	4,836,185
Oct 14, 2026	43.29	43.59	43.26	43.54	43.54	0.05%	4,366,227
Oct 13, 2026	43.56	43.57	43.47	43.52	43.52	0.12%	4,972,731
Oct 12, 2026	43.42	43.50	43.40	43.47	43.47	0.05%	4,037,648
Oct 9, 2026	43.43	43.48	43.35	43.45	43.45	-	4,328,211
Oct 8, 2026	43.29	43.48	43.25	43.45	43.45	0.30%	5,586,507
Oct 7, 2026	43.13	43.37	43.11	43.32	43.32	-0.07%	9,395,204
Oct 6, 2026	43.31	43.41	43.27	43.35	43.35	0.21%	6,169,251
Oct 5, 2026	43.24	43.29	43.14	43.26	43.26	-0.05%	5,371,271
Oct 2, 2026	43.50	43.58	43.25	43.28	43.28	-0.18%	7,131,393
Oct 1, 2026	43.20	43.47	43.14	43.36	43.36	0.14%	6,309,985
Sep 30, 2026	43.41	43.43	43.22	43.30	43.30	-0.12%	4,064,377
Sep 29, 2026	43.42	43.63	43.25	43.35	43.35	-0.12%	4,710,770
Sep 28, 2026	43.61	43.67	43.50	43.57	43.40	-0.57%	4,395,440
Sep 25, 2026	43.75	43.84	43.63	43.82	43.65	0.23%	6,149,749
Sep 24, 2026	43.97	44.02	43.72	43.72	43.55	-0.52%	5,144,805
Sep 23, 2026	44.27	44.32	43.88	43.95	43.78	-0.88%	4,932,684
Sep 22, 2026	44.37	44.41	44.27	44.34	44.17	0.02%	4,245,760
Sep 21, 2026	44.34	44.36	44.29	44.33	44.16	0.25%	3,956,995
Sep 18, 2026	44.27	44.30	44.20	44.22	44.05	-0.41%	3,817,443
Sep 17, 2026	44.35	44.40	44.31	44.40	44.23	0.52%	3,541,014
Sep 16, 2026	44.25	44.37	44.15	44.17	44.00	-0.05%	4,112,918
Sep 15, 2026	44.17	44.21	44.14	44.19	44.02	-0.05%	4,138,540
Sep 14, 2026	44.14	44.32	44.11	44.21	44.04	-0.07%	4,730,575
Sep 11, 2026	44.36	44.40	44.21	44.24	44.07	-0.05%	4,109,894
Sep 10, 2026	44.34	44.44	44.24	44.26	44.09	-0.67%	3,265,864
Sep 9, 2026	44.64	44.68	44.52	44.56	44.39	-0.25%	3,589,771
Sep 8, 2026	44.73	44.73	44.62	44.67	44.50	-0.09%	2,887,428
Sep 4, 2026	44.70	44.75	44.67	44.71	44.54	-	3,714,419
Sep 3, 2026	44.77	44.87	44.70	44.71	44.54	0.09%	2,687,548
Sep 2, 2026	44.64	44.67	44.59	44.67	44.50	0.11%	4,083,052
Sep 1, 2026	44.68	44.75	44.60	44.62	44.45	-0.29%	3,142,067
Aug 31, 2026	44.74	44.76	44.66	44.75	44.58	-0.04%	3,224,803
Aug 28, 2026	44.90	45.08	44.77	44.77	44.60	-0.35%	2,185,931
Aug 27, 2026	45.13	45.54	45.07	45.09	44.75	-0.07%	2,287,411
Aug 26, 2026	45.13	45.20	45.08	45.12	44.78	-0.15%	1,862,339
Aug 25, 2026	45.08	45.19	44.97	45.19	44.85	0.47%	1,985,318
Aug 24, 2026	44.94	45.03	44.88	44.98	44.64	0.18%	3,003,528
Aug 21, 2026	44.92	45.00	44.86	44.90	44.57	-0.11%	2,353,160
Aug 20, 2026	44.95	45.20	44.90	44.95	44.61	-0.33%	2,464,402
Aug 19, 2026	45.07	45.11	45.00	45.10	44.76	0.45%	5,914,097
Aug 18, 2026	44.82	44.99	44.78	44.90	44.57	0.09%	2,223,033
Aug 17, 2026	44.90	45.00	44.84	44.86	44.53	-0.20%	1,943,630
Aug 14, 2026	45.04	45.22	44.91	44.95	44.61	-0.20%	2,374,486