Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
30.92
-0.02 (-0.07%)
Mar 10, 2026, 2:59 PM EDT - Market open
FBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.91 | 31.03 | 30.91 | 31.03 | - | 0.28% | 769 |
| Mar 9, 2026 | 30.74 | 30.97 | 30.71 | 30.94 | 30.94 | 0.35% | 2,307 |
| Mar 6, 2026 | 30.73 | 30.92 | 30.73 | 30.84 | 30.84 | -0.72% | 5,442 |
| Mar 5, 2026 | 31.23 | 31.23 | 30.91 | 31.06 | 31.06 | -0.29% | 10,679 |
| Mar 4, 2026 | 30.83 | 31.19 | 30.83 | 31.15 | 31.15 | 0.52% | 9,951 |
| Mar 3, 2026 | 30.82 | 31.02 | 30.68 | 30.99 | 30.99 | -0.66% | 4,467 |
| Mar 2, 2026 | 31.08 | 31.19 | 31.08 | 31.19 | 31.19 | 0.21% | 600 |
| Feb 27, 2026 | 31.05 | 31.13 | 31.05 | 31.13 | 31.12 | -0.29% | 7,586 |
| Feb 26, 2026 | 31.28 | 31.28 | 31.10 | 31.22 | 31.22 | -0.40% | 2,523 |
| Feb 25, 2026 | 31.30 | 31.34 | 31.27 | 31.34 | 31.34 | 0.48% | 5,203 |
| Feb 24, 2026 | 31.01 | 31.22 | 31.01 | 31.19 | 31.19 | 0.71% | 4,030 |
| Feb 23, 2026 | 31.16 | 31.16 | 30.97 | 30.97 | 30.97 | -0.83% | 15,407 |
| Feb 20, 2026 | 31.13 | 31.24 | 31.13 | 31.23 | 31.23 | 0.58% | 1,918 |
| Feb 19, 2026 | 31.09 | 31.09 | 31.03 | 31.05 | 31.05 | -0.30% | 973 |
| Feb 18, 2026 | 31.31 | 31.31 | 31.13 | 31.14 | 31.14 | 0.35% | 5,312 |
| Feb 17, 2026 | 30.85 | 31.11 | 30.79 | 31.03 | 31.03 | 0.36% | 3,522 |
| Feb 13, 2026 | 30.98 | 31.05 | 30.92 | 30.92 | 30.92 | -0.19% | 21,663 |
| Feb 12, 2026 | 31.51 | 31.51 | 30.98 | 30.98 | 30.98 | -1.13% | 16,402 |
| Feb 11, 2026 | 31.68 | 31.68 | 31.27 | 31.33 | 31.33 | 0.07% | 27,400 |
| Feb 10, 2026 | 31.19 | 31.46 | 31.19 | 31.31 | 31.31 | -0.43% | 3,412 |
| Feb 9, 2026 | 31.43 | 31.45 | 31.43 | 31.45 | 31.45 | 0.34% | 568 |
| Feb 6, 2026 | 31.16 | 31.36 | 31.16 | 31.34 | 31.34 | 1.15% | 1,076 |
| Feb 5, 2026 | 30.74 | 31.04 | 30.74 | 30.99 | 30.99 | -0.71% | 2,586 |
| Feb 4, 2026 | 31.25 | 31.25 | 31.21 | 31.21 | 31.21 | -0.11% | 814 |
| Feb 3, 2026 | 31.35 | 31.35 | 31.23 | 31.24 | 31.24 | -0.75% | 913 |
| Feb 2, 2026 | 31.42 | 31.49 | 31.39 | 31.48 | 31.48 | 0.56% | 1,369 |
| Jan 30, 2026 | 31.31 | 31.32 | 31.20 | 31.30 | 31.30 | -0.16% | 8,502 |
| Jan 29, 2026 | 31.47 | 31.47 | 31.18 | 31.35 | 31.35 | 0.16% | 6,277 |
| Jan 28, 2026 | 31.46 | 31.46 | 31.27 | 31.30 | 31.30 | 0.05% | 5,865 |
| Jan 27, 2026 | 31.24 | 31.30 | 31.24 | 31.29 | 31.29 | 0.32% | 9,356 |
| Jan 26, 2026 | 31.13 | 31.26 | 31.13 | 31.19 | 31.19 | 0.41% | 6,775 |
| Jan 23, 2026 | 31.01 | 31.06 | 31.01 | 31.06 | 31.06 | 0.03% | 634 |
| Jan 22, 2026 | 31.08 | 31.08 | 31.04 | 31.05 | 31.05 | 0.59% | 4,294 |
| Jan 21, 2026 | 30.81 | 30.96 | 30.71 | 30.87 | 30.87 | 0.95% | 5,199 |
| Jan 20, 2026 | 30.72 | 30.80 | 30.58 | 30.58 | 30.58 | -1.54% | 5,119 |
| Jan 16, 2026 | 31.07 | 31.09 | 31.05 | 31.06 | 31.06 | 0.13% | 982 |
| Jan 15, 2026 | 31.07 | 31.08 | 31.02 | 31.02 | 31.02 | 0.05% | 795 |
| Jan 14, 2026 | 31.03 | 31.04 | 31.00 | 31.00 | 31.00 | -0.28% | 3,455 |
| Jan 13, 2026 | 31.15 | 31.15 | 31.04 | 31.09 | 31.09 | -0.24% | 6,311 |
| Jan 12, 2026 | 31.12 | 31.18 | 31.11 | 31.16 | 31.16 | -0.05% | 9,684 |
| Jan 9, 2026 | 31.05 | 31.19 | 31.05 | 31.18 | 31.18 | 0.34% | 23,013 |
| Jan 8, 2026 | 31.28 | 31.28 | 31.02 | 31.07 | 31.07 | -0.19% | 8,227 |
| Jan 7, 2026 | 31.31 | 31.31 | 31.13 | 31.13 | 31.13 | -0.03% | 14,360 |
| Jan 6, 2026 | 30.96 | 31.14 | 30.96 | 31.14 | 31.14 | 0.32% | 3,002 |
| Jan 5, 2026 | 31.13 | 31.13 | 30.99 | 31.04 | 31.04 | 0.50% | 29,148 |
| Jan 2, 2026 | 31.03 | 31.03 | 30.80 | 30.89 | 30.89 | -0.01% | 6,858 |
| Dec 31, 2025 | 31.18 | 31.18 | 30.88 | 30.89 | 30.89 | -0.47% | 16,899 |
| Dec 30, 2025 | 31.03 | 31.06 | 31.03 | 31.04 | 31.03 | -0.05% | 3,770 |
| Dec 29, 2025 | 31.03 | 31.07 | 31.02 | 31.05 | 31.05 | -0.14% | 6,357 |
| Dec 26, 2025 | 31.16 | 31.16 | 31.07 | 31.10 | 31.10 | -0.06% | 7,562 |