Fidelity Total Bond ETF (FBND)

NYSEARCA: FBND · Real-Time Price · USD

45.29

+0.03 (0.07%)

At close: Jul 17, 2026, 4:00 PM EDT

45.30

+0.01 (0.01%)

After-hours: Jul 17, 2026, 8:00 PM EDT

FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	45.32	45.39	45.20	45.29	45.29	0.07%	2,690,854
Jul 16, 2026	45.22	45.29	45.18	45.26	45.26	-0.04%	2,205,394
Jul 15, 2026	45.22	45.32	45.11	45.28	45.28	0.18%	2,582,905
Jul 14, 2026	45.20	45.27	45.15	45.20	45.20	0.22%	3,096,795
Jul 13, 2026	45.20	45.60	45.08	45.10	45.10	-0.33%	2,475,043
Jul 10, 2026	45.28	45.39	45.22	45.25	45.25	-0.07%	2,903,796
Jul 9, 2026	45.25	45.35	45.24	45.28	45.28	0.13%	3,109,921
Jul 8, 2026	45.23	45.26	45.12	45.22	45.22	-0.15%	2,327,025
Jul 7, 2026	45.41	45.43	45.27	45.29	45.29	-0.37%	3,031,658
Jul 6, 2026	45.44	45.49	45.42	45.46	45.46	-0.02%	2,735,135
Jul 2, 2026	45.43	45.50	45.41	45.47	45.47	0.15%	2,357,805
Jul 1, 2026	45.41	45.71	45.38	45.40	45.40	-0.20%	7,197,344
Jun 30, 2026	45.62	45.73	45.48	45.49	45.49	-0.39%	3,770,708
Jun 29, 2026	45.64	45.69	45.63	45.67	45.67	0.04%	2,236,806
Jun 26, 2026	45.76	45.85	45.74	45.82	45.65	0.13%	1,799,055
Jun 25, 2026	45.82	45.86	45.76	45.76	45.59	-	2,274,027
Jun 24, 2026	45.66	45.78	45.64	45.76	45.59	0.48%	1,970,905
Jun 23, 2026	45.53	45.60	45.50	45.54	45.37	0.11%	3,552,829
Jun 22, 2026	45.52	45.78	45.47	45.49	45.32	-0.26%	3,004,953
Jun 18, 2026	45.64	45.72	45.58	45.61	45.44	0.29%	2,221,895
Jun 17, 2026	45.68	45.75	45.48	45.48	45.31	-0.37%	2,097,654
Jun 16, 2026	45.62	45.71	45.60	45.65	45.48	0.15%	2,140,636
Jun 15, 2026	45.62	45.74	45.56	45.58	45.41	0.11%	2,514,919
Jun 12, 2026	45.52	45.68	45.46	45.53	45.36	-0.13%	2,337,398
Jun 11, 2026	45.35	45.60	45.33	45.59	45.42	0.62%	2,701,447
Jun 10, 2026	45.38	45.41	45.28	45.31	45.14	-0.13%	1,732,209
Jun 9, 2026	45.33	45.39	45.28	45.37	45.20	0.24%	2,208,631
Jun 8, 2026	45.35	45.50	45.25	45.26	45.09	-0.07%	2,335,980
Jun 5, 2026	45.33	45.43	45.27	45.29	45.12	-0.44%	2,606,822
Jun 4, 2026	45.50	45.55	45.45	45.49	45.32	0.11%	2,311,964
Jun 3, 2026	45.43	45.90	45.00	45.44	45.27	-0.20%	2,296,233
Jun 2, 2026	45.55	45.56	45.49	45.53	45.36	0.09%	2,755,021
Jun 1, 2026	45.40	45.51	45.34	45.49	45.32	-0.07%	3,092,228
May 29, 2026	45.52	45.59	45.49	45.52	45.35	0.11%	3,778,046
May 28, 2026	45.42	45.54	45.38	45.47	45.30	0.16%	3,955,145
May 27, 2026	45.57	45.63	45.54	45.57	45.23	0.04%	2,472,142
May 26, 2026	45.87	45.87	45.48	45.55	45.21	0.33%	3,026,590
May 22, 2026	45.41	45.42	45.28	45.40	45.06	0.13%	4,613,156
May 21, 2026	45.19	45.35	45.12	45.34	45.00	0.09%	2,446,364
May 20, 2026	45.05	45.33	45.05	45.30	44.96	0.58%	3,586,297
May 19, 2026	45.05	45.40	44.82	45.04	44.70	-0.33%	2,482,311
May 18, 2026	45.24	45.30	45.13	45.19	44.85	-0.07%	2,427,767
May 15, 2026	45.27	45.59	45.19	45.22	44.88	-0.62%	2,503,598
May 14, 2026	45.59	45.63	45.49	45.50	45.16	-0.02%	2,272,588
May 13, 2026	45.49	45.78	45.43	45.51	45.17	-	2,845,122
May 12, 2026	45.55	45.62	45.48	45.51	45.17	-0.26%	1,938,910
May 11, 2026	45.70	45.75	45.62	45.63	45.29	-0.26%	2,303,340
May 8, 2026	45.74	45.92	45.71	45.75	45.41	0.24%	1,996,283
May 7, 2026	45.81	45.83	45.62	45.64	45.30	-0.24%	1,955,492
May 6, 2026	45.73	45.77	45.70	45.75	45.41	0.44%	2,583,912