Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
29.02
-0.09 (-0.30%)
Sep 2, 2025, 4:00 PM - Market closed
FBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 28.94 | 29.02 | 28.90 | 29.02 | 29.02 | -0.29% | 750 |
| Aug 29, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.30% | 176 |
| Aug 28, 2025 | 29.02 | 29.20 | 29.02 | 29.20 | 29.20 | 0.16% | 401 |
| Aug 27, 2025 | 29.10 | 29.16 | 29.10 | 29.15 | 29.15 | 0.10% | 3,382 |
| Aug 26, 2025 | 29.02 | 29.12 | 29.02 | 29.12 | 29.12 | 0.22% | 612 |
| Aug 25, 2025 | 29.06 | 29.12 | 29.05 | 29.05 | 29.05 | -0.04% | 496 |
| Aug 22, 2025 | 28.92 | 29.07 | 28.92 | 29.06 | 29.06 | 0.92% | 677 |
| Aug 21, 2025 | 28.78 | 28.80 | 28.78 | 28.80 | 28.80 | -0.17% | 7,243 |
| Aug 20, 2025 | 28.73 | 28.85 | 28.73 | 28.85 | 28.85 | -0.12% | 535 |
| Aug 19, 2025 | 28.97 | 28.97 | 28.88 | 28.88 | 28.88 | -0.44% | 526 |
| Aug 18, 2025 | 28.96 | 29.01 | 28.96 | 29.01 | 29.01 | 0.17% | 2,326 |
| Aug 15, 2025 | 28.95 | 28.97 | 28.95 | 28.96 | 28.96 | -0.14% | 2,703 |
| Aug 14, 2025 | 29.02 | 29.06 | 28.98 | 29.00 | 29.00 | 0.17% | 6,661 |
| Aug 13, 2025 | 28.79 | 28.97 | 28.79 | 28.95 | 28.95 | 0.22% | 525 |
| Aug 12, 2025 | 28.76 | 28.90 | 28.75 | 28.89 | 28.89 | 0.56% | 4,168 |
| Aug 11, 2025 | 28.97 | 28.97 | 28.73 | 28.73 | 28.73 | -0.07% | 1,857 |
| Aug 8, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.79% | 365 |
| Aug 7, 2025 | 28.50 | 28.52 | 28.49 | 28.52 | 28.52 | -0.09% | 307 |
| Aug 6, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.70% | 114 |
| Aug 5, 2025 | 28.34 | 28.35 | 28.29 | 28.35 | 28.35 | -0.22% | 956 |
| Aug 4, 2025 | 28.32 | 28.41 | 28.32 | 28.41 | 28.41 | 1.13% | 383 |
| Aug 1, 2025 | 28.17 | 28.24 | 28.06 | 28.10 | 28.10 | -1.20% | 8,490 |
| Jul 31, 2025 | 28.60 | 28.60 | 28.44 | 28.44 | 28.44 | 0.03% | 3,805 |
| Jul 30, 2025 | 28.46 | 28.46 | 28.43 | 28.43 | 28.43 | 0.08% | 878 |
| Jul 29, 2025 | 28.45 | 28.52 | 28.41 | 28.41 | 28.41 | -0.23% | 1,936 |
| Jul 28, 2025 | 28.51 | 28.51 | 28.45 | 28.47 | 28.47 | 0.05% | 2,708 |
| Jul 25, 2025 | 28.46 | 28.49 | 28.46 | 28.46 | 28.46 | 0.21% | 624 |
| Jul 24, 2025 | 28.43 | 28.43 | 28.40 | 28.40 | 28.40 | 0.16% | 543 |
| Jul 23, 2025 | 28.31 | 28.35 | 28.31 | 28.35 | 28.35 | 0.34% | 593 |
| Jul 22, 2025 | 28.12 | 28.28 | 28.12 | 28.26 | 28.26 | -0.27% | 3,001 |
| Jul 21, 2025 | 28.35 | 28.37 | 28.33 | 28.34 | 28.34 | 0.28% | 1,218 |
| Jul 18, 2025 | 28.23 | 28.26 | 28.23 | 28.26 | 28.26 | 0.01% | 1,288 |
| Jul 17, 2025 | 28.21 | 28.27 | 28.18 | 28.25 | 28.25 | 0.27% | 1,567 |
| Jul 16, 2025 | 28.17 | 28.18 | 28.16 | 28.17 | 28.17 | 0.10% | 1,003 |
| Jul 15, 2025 | 28.22 | 28.22 | 28.15 | 28.15 | 28.15 | -0.15% | 359 |
| Jul 14, 2025 | 28.16 | 28.19 | 28.16 | 28.19 | 28.19 | 0.12% | 797 |
| Jul 11, 2025 | 28.16 | 28.16 | 28.15 | 28.16 | 28.16 | -0.16% | 1,053 |
| Jul 10, 2025 | 28.17 | 28.22 | 28.17 | 28.20 | 28.20 | 0.05% | 2,405 |
| Jul 9, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.29% | 4 |
| Jul 8, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.14% | 129 |
| Jul 7, 2025 | 28.15 | 28.15 | 28.13 | 28.15 | 28.15 | -0.07% | 18,843 |
| Jul 3, 2025 | 28.18 | 28.18 | 28.17 | 28.17 | 28.17 | 0.36% | 448 |
| Jul 2, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - | 24 |
| Jul 1, 2025 | 27.93 | 28.07 | 27.93 | 28.07 | 28.07 | -0.06% | 1,149 |
| Jun 30, 2025 | 28.14 | 28.14 | 28.01 | 28.08 | 28.08 | 0.28% | 1,831 |
| Jun 27, 2025 | 27.92 | 28.01 | 27.92 | 28.01 | 28.01 | 0.29% | 610 |
| Jun 26, 2025 | 27.68 | 27.92 | 27.68 | 27.92 | 27.92 | 0.37% | 1,423 |
| Jun 25, 2025 | 27.80 | 27.82 | 27.80 | 27.82 | 27.82 | 0.11% | 278 |
| Jun 24, 2025 | 27.62 | 27.83 | 27.62 | 27.79 | 27.79 | 0.85% | 17,922 |
| Jun 23, 2025 | 27.25 | 27.56 | 27.25 | 27.56 | 27.56 | 0.67% | 8,782 |