Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
29.85
+0.22 (0.74%)
Nov 21, 2025, 4:00 PM EST - Market closed
FBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 29.62 | 29.90 | 29.62 | 29.85 | 29.85 | 0.73% | 2,698 |
| Nov 20, 2025 | 30.34 | 30.34 | 29.63 | 29.63 | 29.63 | -1.05% | 2,249 |
| Nov 19, 2025 | 30.02 | 30.02 | 29.87 | 29.95 | 29.95 | 0.08% | 42,216 |
| Nov 18, 2025 | 29.98 | 30.04 | 29.84 | 29.92 | 29.92 | -0.44% | 18,050 |
| Nov 17, 2025 | 30.30 | 30.32 | 30.05 | 30.05 | 30.05 | -0.76% | 7,095 |
| Nov 14, 2025 | 30.22 | 30.37 | 30.18 | 30.28 | 30.28 | -0.02% | 822 |
| Nov 13, 2025 | 30.51 | 30.60 | 30.29 | 30.29 | 30.29 | -1.18% | 7,244 |
| Nov 12, 2025 | 30.65 | 30.65 | 30.62 | 30.65 | 30.65 | 0.07% | 1,071 |
| Nov 11, 2025 | 30.64 | 30.64 | 30.62 | 30.63 | 30.63 | 0.26% | 1,411 |
| Nov 10, 2025 | 30.48 | 30.55 | 30.35 | 30.55 | 30.55 | 1.29% | 811 |
| Nov 7, 2025 | 30.30 | 30.30 | 29.94 | 30.16 | 30.16 | -0.02% | 1,644 |
| Nov 6, 2025 | 30.37 | 30.40 | 30.16 | 30.17 | 30.17 | -0.80% | 3,193 |
| Nov 5, 2025 | 30.31 | 30.51 | 30.31 | 30.41 | 30.41 | 0.39% | 3,860 |
| Nov 4, 2025 | 30.46 | 30.46 | 30.29 | 30.29 | 30.29 | -0.93% | 4,193 |
| Nov 3, 2025 | 30.74 | 30.74 | 30.49 | 30.58 | 30.58 | 0.30% | 6,526 |
| Oct 31, 2025 | 30.56 | 30.56 | 30.43 | 30.48 | 30.48 | 0.32% | 3,001 |
| Oct 30, 2025 | 30.45 | 30.47 | 30.39 | 30.39 | 30.39 | -0.14% | 2,455 |
| Oct 29, 2025 | 30.60 | 30.60 | 30.43 | 30.43 | 30.43 | -0.16% | 2,022 |
| Oct 28, 2025 | 30.41 | 30.48 | 30.41 | 30.48 | 30.48 | 0.10% | 3,046 |
| Oct 27, 2025 | 30.43 | 30.46 | 30.43 | 30.45 | 30.45 | 0.61% | 852 |
| Oct 24, 2025 | 30.31 | 30.31 | 30.26 | 30.26 | 30.26 | 0.58% | 1,575 |
| Oct 23, 2025 | 30.13 | 30.13 | 30.09 | 30.09 | 30.09 | 0.46% | 319 |
| Oct 22, 2025 | 30.08 | 30.11 | 29.85 | 29.95 | 29.95 | -0.66% | 14,670 |
| Oct 21, 2025 | 30.02 | 30.15 | 30.02 | 30.15 | 30.15 | 0.28% | 599 |
| Oct 20, 2025 | 30.03 | 30.08 | 30.03 | 30.06 | 30.06 | 0.73% | 2,266 |
| Oct 17, 2025 | 29.77 | 29.85 | 29.77 | 29.85 | 29.85 | 0.58% | 508 |
| Oct 16, 2025 | 29.98 | 29.98 | 29.67 | 29.67 | 29.67 | -0.31% | 10,608 |
| Oct 15, 2025 | 29.92 | 29.92 | 29.75 | 29.76 | 29.76 | -0.06% | 4,127 |
| Oct 14, 2025 | 29.45 | 29.81 | 29.45 | 29.78 | 29.78 | 0.07% | 3,506 |
| Oct 13, 2025 | 29.67 | 29.76 | 29.67 | 29.76 | 29.76 | 1.24% | 249 |
| Oct 10, 2025 | 29.85 | 29.85 | 29.40 | 29.40 | 29.39 | -1.97% | 3,177 |
| Oct 9, 2025 | 29.83 | 30.06 | 29.83 | 29.99 | 29.99 | -0.13% | 4,688 |
| Oct 8, 2025 | 30.03 | 30.04 | 30.00 | 30.03 | 30.03 | 0.24% | 1,743 |
| Oct 7, 2025 | 29.99 | 29.99 | 29.95 | 29.95 | 29.95 | -0.30% | 673 |
| Oct 6, 2025 | 29.97 | 30.05 | 29.97 | 30.05 | 30.05 | 0.15% | 984 |
| Oct 3, 2025 | 30.15 | 30.15 | 30.00 | 30.00 | 30.00 | 0.09% | 10,610 |
| Oct 2, 2025 | 30.18 | 30.18 | 29.97 | 29.97 | 29.97 | 0.03% | 957 |
| Oct 1, 2025 | 29.94 | 29.97 | 29.92 | 29.97 | 29.97 | 0.11% | 1,349 |
| Sep 30, 2025 | 29.72 | 29.93 | 29.72 | 29.93 | 29.93 | 0.22% | 1,207 |
| Sep 29, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.16% | 279 |
| Sep 26, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.39% | 209 |
| Sep 25, 2025 | 29.73 | 29.73 | 29.70 | 29.70 | 29.70 | -0.08% | 412 |
| Sep 24, 2025 | 29.73 | 29.73 | 29.71 | 29.73 | 29.73 | -0.07% | 562 |
| Sep 23, 2025 | 29.84 | 29.84 | 29.75 | 29.75 | 29.75 | -0.30% | 3,191 |
| Sep 22, 2025 | 29.92 | 29.92 | 29.81 | 29.84 | 29.84 | 0.18% | 6,271 |
| Sep 19, 2025 | 29.94 | 29.94 | 29.75 | 29.78 | 29.78 | 0.12% | 401 |
| Sep 18, 2025 | 29.77 | 29.77 | 29.75 | 29.75 | 29.70 | 0.27% | 1,174 |
| Sep 17, 2025 | 29.56 | 29.69 | 29.56 | 29.67 | 29.62 | 0.08% | 963 |
| Sep 16, 2025 | 29.67 | 29.67 | 29.64 | 29.64 | 29.60 | -0.07% | 733 |
| Sep 15, 2025 | 29.62 | 29.66 | 29.62 | 29.66 | 29.62 | 0.24% | 7,407 |