Fidelity Total Bond ETF (FBND)

FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	45.24	45.30	45.13	45.20	-	-0.04%	2,063,469
May 15, 2026	45.27	45.59	45.19	45.22	45.22	-0.62%	2,503,598
May 14, 2026	45.59	45.63	45.49	45.50	45.50	-0.02%	2,272,588
May 13, 2026	45.49	45.78	45.43	45.51	45.51	-	2,845,122
May 12, 2026	45.55	45.62	45.48	45.51	45.51	-0.26%	1,938,910
May 11, 2026	45.70	45.75	45.62	45.63	45.63	-0.26%	2,303,340
May 8, 2026	45.74	45.92	45.71	45.75	45.75	0.24%	1,996,283
May 7, 2026	45.81	45.83	45.62	45.64	45.64	-0.24%	1,955,492
May 6, 2026	45.73	45.77	45.70	45.75	45.75	0.44%	2,583,912
May 5, 2026	45.53	45.60	45.51	45.55	45.55	0.18%	2,018,669
May 4, 2026	45.54	45.60	45.39	45.47	45.47	-0.29%	2,041,311
May 1, 2026	45.59	45.73	45.55	45.60	45.60	0.09%	3,674,305
Apr 30, 2026	45.60	45.67	45.53	45.56	45.56	0.13%	2,893,896
Apr 29, 2026	45.61	45.72	45.45	45.50	45.50	-0.76%	2,179,024
Apr 28, 2026	45.82	45.86	45.79	45.85	45.68	-0.04%	2,030,250
Apr 27, 2026	45.93	45.96	45.85	45.87	45.70	-0.20%	1,824,565
Apr 24, 2026	45.86	46.02	45.84	45.96	45.79	0.15%	2,566,607
Apr 23, 2026	45.96	46.13	45.81	45.89	45.72	-0.13%	2,017,580
Apr 22, 2026	46.00	46.10	45.94	45.95	45.78	0.09%	1,869,788
Apr 21, 2026	46.00	46.04	45.86	45.91	45.74	-0.28%	2,704,121
Apr 20, 2026	46.06	46.08	45.99	46.04	45.87	-0.02%	2,084,816
Apr 17, 2026	46.06	46.12	46.03	46.05	45.88	0.37%	2,766,262
Apr 16, 2026	45.98	46.00	45.84	45.88	45.71	-0.15%	2,622,191
Apr 15, 2026	45.96	46.00	45.90	45.95	45.78	-0.15%	2,503,464
Apr 14, 2026	45.88	46.02	45.85	46.02	45.85	0.31%	2,468,711
Apr 13, 2026	45.79	45.93	45.76	45.88	45.71	0.20%	1,984,110
Apr 10, 2026	45.84	45.86	45.77	45.79	45.62	-0.17%	2,518,754
Apr 9, 2026	45.81	45.94	45.75	45.87	45.70	0.02%	3,107,412
Apr 8, 2026	45.97	45.97	45.81	45.86	45.69	0.31%	3,576,528
Apr 7, 2026	45.65	45.75	45.52	45.72	45.55	0.15%	3,007,669
Apr 6, 2026	45.62	45.71	45.61	45.65	45.48	-0.13%	2,696,916
Apr 2, 2026	45.58	45.75	45.56	45.71	45.54	0.22%	2,737,351
Apr 1, 2026	45.60	45.70	45.55	45.61	45.44	-0.02%	4,522,298
Mar 31, 2026	45.60	45.69	45.54	45.62	45.45	0.31%	3,741,910
Mar 30, 2026	45.47	45.55	45.43	45.48	45.31	0.11%	3,370,360
Mar 27, 2026	45.36	45.51	45.33	45.43	45.08	-0.11%	3,581,087
Mar 26, 2026	45.62	45.72	45.46	45.48	45.13	-0.59%	2,702,637
Mar 25, 2026	45.75	45.80	45.68	45.75	45.40	0.42%	2,898,225
Mar 24, 2026	45.53	45.66	45.47	45.56	45.21	-0.28%	3,427,473
Mar 23, 2026	45.61	45.79	45.52	45.69	45.34	0.40%	3,728,589
Mar 20, 2026	45.73	45.89	45.51	45.51	45.16	-0.83%	3,505,488
Mar 19, 2026	45.73	45.94	45.65	45.89	45.54	0.13%	2,599,236
Mar 18, 2026	45.96	45.99	45.82	45.83	45.48	-0.39%	2,187,072
Mar 17, 2026	45.97	46.03	45.97	46.01	45.66	0.22%	3,008,325
Mar 16, 2026	45.91	45.94	45.85	45.91	45.56	0.35%	2,310,820
Mar 13, 2026	45.86	45.91	45.73	45.75	45.40	-0.13%	2,744,144
Mar 12, 2026	45.90	45.95	45.75	45.81	45.46	-0.33%	4,083,565
Mar 11, 2026	46.08	46.13	45.94	45.96	45.61	-0.45%	2,264,214
Mar 10, 2026	46.26	46.30	46.15	46.17	45.82	-0.26%	3,220,503
Mar 9, 2026	46.08	46.31	46.06	46.29	45.94	0.26%	2,205,326

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.