Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
30.03
+0.07 (0.24%)
At close: Oct 8, 2025, 4:00 PM EDT
30.03
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
FBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | 0.25% | 236 |
| 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 |
| Sep 12, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.55 | 0.05% | 19 |
| Sep 11, 2025 | 29.69 | 29.69 | 29.56 | 29.58 | 29.53 | 0.38% | 2,323 |
| Sep 10, 2025 | 29.48 | 29.49 | 29.46 | 29.47 | 29.42 | 0.03% | 6,205 |
| Sep 9, 2025 | 29.41 | 29.46 | 29.39 | 29.46 | 29.42 | 0.16% | 998 |
| Sep 8, 2025 | 29.39 | 29.41 | 29.39 | 29.41 | 29.37 | 0.31% | 242 |
| Sep 5, 2025 | 29.36 | 29.36 | 29.24 | 29.32 | 29.28 | -0.12% | 3,251 |
| Sep 4, 2025 | 29.22 | 29.35 | 29.22 | 29.35 | 29.31 | 0.54% | 188 |
| Sep 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.16 | 0.60% | 64 |
| Sep 2, 2025 | 28.94 | 29.02 | 28.90 | 29.02 | 28.98 | -0.29% | 750 |
| Aug 29, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.07 | -0.30% | 176 |
| Aug 28, 2025 | 29.02 | 29.20 | 29.02 | 29.20 | 29.15 | 0.16% | 401 |
| Aug 27, 2025 | 29.10 | 29.16 | 29.10 | 29.15 | 29.11 | 0.10% | 3,382 |
| Aug 26, 2025 | 29.02 | 29.12 | 29.02 | 29.12 | 29.08 | 0.22% | 612 |
| Aug 25, 2025 | 29.06 | 29.12 | 29.05 | 29.05 | 29.01 | -0.04% | 496 |
| Aug 22, 2025 | 28.92 | 29.07 | 28.92 | 29.06 | 29.02 | 0.92% | 677 |
| Aug 21, 2025 | 28.78 | 28.80 | 28.78 | 28.80 | 28.76 | -0.17% | 7,243 |
| Aug 20, 2025 | 28.73 | 28.85 | 28.73 | 28.85 | 28.81 | -0.12% | 535 |
| Aug 19, 2025 | 28.97 | 28.97 | 28.88 | 28.88 | 28.84 | -0.44% | 526 |
| Aug 18, 2025 | 28.96 | 29.01 | 28.96 | 29.01 | 28.97 | 0.17% | 2,326 |
| Aug 15, 2025 | 28.95 | 28.97 | 28.95 | 28.96 | 28.92 | -0.14% | 2,703 |
| Aug 14, 2025 | 29.02 | 29.06 | 28.98 | 29.00 | 28.96 | 0.17% | 6,661 |
| Aug 13, 2025 | 28.79 | 28.97 | 28.79 | 28.95 | 28.91 | 0.22% | 525 |
| Aug 12, 2025 | 28.76 | 28.90 | 28.75 | 28.89 | 28.85 | 0.56% | 4,168 |
| Aug 11, 2025 | 28.97 | 28.97 | 28.73 | 28.73 | 28.69 | -0.07% | 1,857 |
| Aug 8, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.71 | 0.79% | 365 |
| Aug 7, 2025 | 28.50 | 28.52 | 28.49 | 28.52 | 28.48 | -0.09% | 307 |
| Aug 6, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.51 | 0.70% | 114 |
| Aug 5, 2025 | 28.34 | 28.35 | 28.29 | 28.35 | 28.31 | -0.22% | 956 |
| Aug 4, 2025 | 28.32 | 28.41 | 28.32 | 28.41 | 28.37 | 1.13% | 383 |
| Aug 1, 2025 | 28.17 | 28.24 | 28.06 | 28.10 | 28.06 | -1.20% | 8,490 |
| Jul 31, 2025 | 28.60 | 28.60 | 28.44 | 28.44 | 28.40 | 0.03% | 3,805 |
| Jul 30, 2025 | 28.46 | 28.46 | 28.43 | 28.43 | 28.39 | 0.08% | 878 |