Skip to main content
Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
27.45
-0.20 (-0.72%)
Jan 7, 2025, 3:40 PM EST - Market closed

FBUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202527.4027.4927.4027.4927.490.08%743
Jan 7, 202527.8427.8427.4527.4727.47-0.66%5,739
Jan 6, 202527.8427.8427.6427.6527.650.51%2,847
Jan 3, 202527.4427.5127.3627.5127.510.91%1,468
Jan 2, 202527.4627.4927.1727.2627.26-0.08%5,942
Dec 31, 202427.4327.4327.2927.2927.29-0.45%1,623
Dec 30, 202427.4627.4927.3327.4127.41-0.65%2,463
Dec 27, 202427.5927.6327.5227.5927.59-0.90%2,130
Dec 26, 202427.8227.8827.8027.8427.840.05%17,860
Dec 24, 202427.7227.8327.7027.8327.831.15%598
Dec 23, 202427.4727.6227.4727.5127.510.12%7,617
Dec 20, 202426.7127.5826.7127.4827.480.32%4,979
Dec 19, 202427.6427.6427.3927.3927.33-0.14%6,407
Dec 18, 202427.8227.8227.4327.4327.37-1.86%6,408
Dec 17, 202427.8927.9527.8927.9527.89-0.19%472
Dec 16, 202427.9928.0327.9928.0027.940.27%8,796
Dec 13, 202427.9027.9227.9027.9227.87-221
Dec 12, 202427.9527.9827.9327.9327.87-0.32%1,018
Dec 11, 202428.0128.0227.9928.0227.960.48%2,353
Dec 10, 202428.2228.2227.8827.8827.82-0.06%12,211
Dec 9, 202427.7927.9727.7927.9027.84-0.46%5,278
Dec 6, 202428.0428.0428.0228.0327.970.21%3,294
Dec 5, 202428.0028.0027.9727.9727.91-1,128
Dec 4, 202428.0128.0127.8727.9727.910.57%2,042
Dec 3, 202427.7927.8327.7927.8127.750.14%1,053
Dec 2, 202427.9927.9927.7527.7727.710.31%3,989
Nov 29, 202427.6827.6827.6827.6827.630.29%19
Nov 27, 202427.6227.6427.6027.6127.55-0.12%56,369
Nov 26, 202427.6027.6427.5727.6427.580.29%644
Nov 25, 202427.5827.5827.5627.5627.500.12%426
Nov 22, 202427.5227.5327.5127.5327.470.39%24,781
Nov 21, 202427.4227.4227.4227.4227.360.44%240
Nov 20, 202427.5227.5227.2427.3027.240.11%2,707
Nov 19, 202427.1727.2927.1727.2727.210.26%64,749
Nov 18, 202427.1727.2227.1727.2027.140.09%1,260
Nov 15, 202427.1427.1727.1427.1727.12-1.03%625
Nov 14, 202427.5527.5527.4627.4627.40-0.38%1,706
Nov 13, 202427.5527.5627.5527.5627.50-0.08%287
Nov 12, 202427.6227.6227.5727.5827.53-0.03%6,135
Nov 11, 202427.8527.8527.5727.5927.530.19%2,617
Nov 8, 202427.6627.6627.5327.5427.480.17%1,854
Nov 7, 202427.5627.5627.4427.4927.430.40%3,032
Nov 6, 202427.7827.7827.2427.3827.332.02%1,548
Nov 5, 202426.8226.8426.8226.8426.790.93%452
Nov 4, 202426.6126.6226.5926.5926.54-0.23%3,014
Nov 1, 202426.7426.7426.6626.6626.600.24%431
Oct 31, 202426.9026.9026.5926.5926.54-1.06%3,377
Oct 30, 202426.9526.9526.8826.8826.82-0.06%1,347
Oct 29, 202426.8926.9326.8826.8926.840.23%1,112
Oct 28, 202427.0627.0626.8326.8326.780.32%3,635
Oct 25, 202426.8526.8526.7426.7426.69-9,266
Oct 24, 202426.7626.7626.7326.7426.690.16%1,323
Oct 23, 202426.8326.8326.6526.7026.64-0.75%1,199
Oct 22, 202426.8426.9026.8326.9026.850.10%10,242
Oct 21, 202427.1327.1326.8726.8726.82-0.11%1,028
Oct 18, 202426.8926.9226.8826.9026.850.20%7,880
Oct 17, 202427.0027.0026.8526.8526.79-0.08%1,867
Oct 16, 202426.8426.8726.8426.8726.810.32%10,785
Oct 15, 202426.8626.8626.7526.7826.73-0.28%5,707
Oct 14, 202426.8226.8926.8226.8626.800.47%1,260
Oct 11, 202426.6926.7426.6926.7326.680.31%991
Oct 10, 202426.6526.6626.6326.6526.60-0.02%2,005
Oct 9, 202426.8726.8726.6126.6526.600.38%3,679
Oct 8, 202426.7326.7326.4426.5526.500.70%6,811
Oct 7, 202426.4526.4826.3626.3726.32-0.72%18,646
Oct 4, 202426.4826.5626.4226.5626.510.43%2,807
Oct 3, 202426.3726.4526.3626.4526.390.34%4,777
Oct 2, 202426.3626.3926.3626.3626.300.11%9,618
Oct 1, 202426.9826.9826.3326.3326.28-0.39%1,141
Sep 30, 202426.3826.4326.3826.4326.380.30%10,355
Sep 27, 202426.3926.3926.3526.3526.30-0.01%11,077
Sep 26, 202426.3826.3826.3626.3626.300.09%442
Sep 25, 202426.3126.3426.3126.3326.28-0.03%1,636
Sep 24, 202426.3426.3426.3426.3426.290.19%1,343
Sep 23, 202426.3026.3126.2926.2926.240.10%6,739
Sep 20, 202426.2226.2726.2226.2726.21-0.12%233
Sep 19, 202426.3026.3026.3026.3026.200.96%200
Sep 18, 202426.1026.1026.0526.0525.95-0.03%106
Sep 17, 202426.0526.0526.0526.0525.95-15
Sep 16, 202426.0626.0626.0526.0525.950.07%766
Sep 13, 202426.0026.0526.0026.0325.930.25%481
Sep 12, 202426.1026.1025.8525.9725.870.43%3,965
Sep 11, 202425.6325.8625.6325.8625.760.90%630
Sep 10, 202425.6325.6325.6325.6325.530.24%31
Sep 9, 202425.5625.5725.5625.5725.470.69%264
Sep 6, 202425.4125.4125.4025.4025.30-1.11%4,151
Sep 5, 202425.6925.6925.6825.6825.58-0.29%477
Sep 4, 202425.8425.8425.7625.7625.66-0.20%182
Sep 3, 202425.8125.8125.8125.8125.71-1.06%5,098
Aug 30, 202426.0826.0826.0826.0825.980.48%33
Aug 29, 202426.0926.0925.9625.9625.86-0.03%16,166
Aug 28, 202425.9825.9825.9725.9725.86-0.23%612
Aug 27, 202426.0226.0526.0226.0325.920.23%598
Aug 26, 202426.4826.4825.9525.9725.86-0.12%1,787
Aug 23, 202425.9326.0125.9326.0025.900.53%5,556
Aug 22, 202425.9025.9025.8525.8625.76-0.17%505
Aug 21, 202425.9025.9025.9025.9025.80-0.03%12
Aug 20, 202426.0726.0725.8625.9125.81-0.02%4,222
Aug 19, 202426.0526.0525.8125.9225.820.65%609
Aug 16, 202425.7525.7525.7525.7525.650.19%44