Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
31.07
-0.06 (-0.19%)
At close: Jan 8, 2026, 4:00 PM EST
31.07
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
FBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 31.28 | 31.28 | 31.06 | 31.08 | 31.08 | -0.16% | 682 |
| 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 |
| Dec 24, 2025 | 31.04 | 31.14 | 31.03 | 31.12 | 31.12 | 0.22% | 6,423 |
| Dec 23, 2025 | 31.04 | 31.07 | 30.95 | 31.05 | 31.05 | 0.38% | 8,313 |
| Dec 22, 2025 | 30.93 | 30.95 | 30.89 | 30.93 | 30.93 | 0.46% | 2,084 |
| Dec 19, 2025 | 30.97 | 30.97 | 30.72 | 30.79 | 30.79 | 0.42% | 4,039 |
| Dec 18, 2025 | 30.77 | 30.77 | 30.60 | 30.66 | 30.62 | 0.77% | 4,201 |
| Dec 17, 2025 | 30.68 | 30.69 | 30.43 | 30.43 | 30.38 | -0.92% | 1,928 |
| Dec 16, 2025 | 30.73 | 30.74 | 30.65 | 30.71 | 30.67 | -0.03% | 3,538 |
| Dec 15, 2025 | 31.00 | 31.00 | 30.62 | 30.72 | 30.68 | 0.01% | 13,771 |
| Dec 12, 2025 | 30.87 | 30.89 | 30.70 | 30.72 | 30.67 | -0.75% | 2,504 |
| Dec 11, 2025 | 30.72 | 30.95 | 30.72 | 30.95 | 30.90 | 0.30% | 5,105 |
| Dec 10, 2025 | 30.71 | 30.86 | 30.70 | 30.86 | 30.81 | 0.56% | 15,147 |
| Dec 9, 2025 | 30.87 | 30.87 | 30.68 | 30.68 | 30.64 | -0.05% | 2,728 |
| Dec 8, 2025 | 30.78 | 30.78 | 30.68 | 30.70 | 30.66 | -0.16% | 9,484 |
| Dec 5, 2025 | 30.75 | 30.77 | 30.75 | 30.75 | 30.70 | 0.22% | 4,372 |
| Dec 4, 2025 | 30.67 | 30.68 | 30.65 | 30.68 | 30.64 | 0.08% | 6,693 |
| Dec 3, 2025 | 30.61 | 30.67 | 30.61 | 30.66 | 30.61 | 0.22% | 8,227 |
| Dec 2, 2025 | 30.55 | 30.63 | 30.55 | 30.59 | 30.54 | 0.20% | 5,352 |
| Dec 1, 2025 | 30.52 | 30.60 | 30.52 | 30.53 | 30.48 | 0.02% | 8,472 |
| Nov 28, 2025 | 31.35 | 31.35 | 30.51 | 30.52 | 30.48 | -0.12% | 12,329 |
| Nov 26, 2025 | 30.61 | 30.61 | 30.53 | 30.56 | 30.51 | 0.54% | 8,895 |
| Nov 25, 2025 | 30.18 | 30.41 | 30.18 | 30.39 | 30.35 | 0.72% | 1,629 |
| Nov 24, 2025 | 29.92 | 30.18 | 29.92 | 30.18 | 30.13 | 1.09% | 5,500 |
| Nov 21, 2025 | 29.62 | 29.90 | 29.62 | 29.85 | 29.81 | 0.73% | 2,698 |
| Nov 20, 2025 | 30.34 | 30.34 | 29.63 | 29.63 | 29.59 | -1.05% | 2,249 |
| Nov 19, 2025 | 30.02 | 30.02 | 29.87 | 29.95 | 29.90 | 0.08% | 42,216 |
| Nov 18, 2025 | 29.98 | 30.04 | 29.84 | 29.92 | 29.88 | -0.44% | 18,050 |
| Nov 17, 2025 | 30.30 | 30.32 | 30.05 | 30.05 | 30.01 | -0.76% | 7,095 |
| Nov 14, 2025 | 30.22 | 30.37 | 30.18 | 30.28 | 30.24 | -0.02% | 822 |
| Nov 13, 2025 | 30.51 | 30.60 | 30.29 | 30.29 | 30.24 | -1.18% | 7,244 |
| Nov 12, 2025 | 30.65 | 30.65 | 30.62 | 30.65 | 30.61 | 0.07% | 1,071 |
| Nov 11, 2025 | 30.64 | 30.64 | 30.62 | 30.63 | 30.58 | 0.26% | 1,411 |
| Nov 10, 2025 | 30.48 | 30.55 | 30.35 | 30.55 | 30.50 | 1.29% | 811 |
| Nov 7, 2025 | 30.30 | 30.30 | 29.94 | 30.16 | 30.12 | -0.02% | 1,644 |
| Nov 6, 2025 | 30.37 | 30.40 | 30.16 | 30.17 | 30.12 | -0.80% | 3,193 |
| Nov 5, 2025 | 30.31 | 30.51 | 30.31 | 30.41 | 30.37 | 0.39% | 3,860 |
| Nov 4, 2025 | 30.46 | 30.46 | 30.29 | 30.29 | 30.25 | -0.93% | 4,193 |
| Nov 3, 2025 | 30.74 | 30.74 | 30.49 | 30.58 | 30.53 | 0.30% | 6,526 |
| Oct 31, 2025 | 30.56 | 30.56 | 30.43 | 30.48 | 30.44 | 0.32% | 3,001 |
| Oct 30, 2025 | 30.45 | 30.47 | 30.39 | 30.39 | 30.34 | -0.14% | 2,455 |
| Oct 29, 2025 | 30.60 | 30.60 | 30.43 | 30.43 | 30.39 | -0.16% | 2,022 |
| Oct 28, 2025 | 30.41 | 30.48 | 30.41 | 30.48 | 30.44 | 0.10% | 3,046 |