Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
27.79
0.00 (0.00%)
Jun 24, 2025, 4:00 PM - Market open
FBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.21% | 25 |
| Jun 18, 2025 | 27.39 | 27.52 | 27.39 | 27.43 | 27.37 | - | 982 |
| Jun 17, 2025 | 27.41 | 27.50 | 27.41 | 27.43 | 27.37 | -0.37% | 1,618 |
| Jun 16, 2025 | 27.56 | 27.56 | 27.52 | 27.53 | 27.47 | 0.51% | 1,333 |
| Jun 13, 2025 | 27.46 | 27.47 | 27.35 | 27.39 | 27.33 | -0.62% | 8,432 |
| Jun 12, 2025 | 27.58 | 27.58 | 27.53 | 27.56 | 27.50 | 0.11% | 2,833 |
| Jun 11, 2025 | 27.60 | 27.63 | 27.53 | 27.53 | 27.47 | -0.12% | 10,964 |
| Jun 10, 2025 | 27.53 | 27.58 | 27.49 | 27.56 | 27.51 | 0.08% | 5,288 |
| Jun 9, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.48 | 0.13% | 315 |
| Jun 6, 2025 | 27.51 | 27.53 | 27.48 | 27.51 | 27.45 | 0.64% | 2,023 |
| Jun 5, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.27 | -0.12% | 151 |
| Jun 4, 2025 | 27.40 | 27.40 | 27.36 | 27.36 | 27.30 | 0.10% | 290 |
| Jun 3, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.28 | 0.47% | 217 |
| Jun 2, 2025 | 27.14 | 27.21 | 27.14 | 27.21 | 27.15 | 0.18% | 331 |
| May 30, 2025 | 27.12 | 27.16 | 27.05 | 27.16 | 27.10 | 0.15% | 1,962 |
| May 29, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.06 | 0.24% | 166 |
| May 28, 2025 | 27.09 | 27.09 | 27.05 | 27.05 | 26.99 | -0.17% | 241 |
| May 27, 2025 | 26.75 | 27.13 | 26.75 | 27.10 | 27.04 | 1.22% | 3,829 |
| May 23, 2025 | 26.72 | 26.77 | 26.72 | 26.77 | 26.71 | -0.45% | 1,113 |
| May 22, 2025 | 26.91 | 26.91 | 26.89 | 26.89 | 26.84 | -0.01% | 279 |
| May 21, 2025 | 26.97 | 26.98 | 26.88 | 26.90 | 26.84 | -0.39% | 5,518 |
| May 20, 2025 | 26.77 | 27.00 | 26.77 | 27.00 | 26.94 | -0.02% | 924 |
| May 19, 2025 | 26.92 | 27.01 | 26.92 | 27.01 | 26.95 | 0.06% | 1,133 |
| May 16, 2025 | 26.92 | 26.99 | 26.92 | 26.99 | 26.93 | 0.22% | 3,329 |
| May 15, 2025 | 26.87 | 26.93 | 26.87 | 26.93 | 26.87 | 0.14% | 1,189 |
| May 14, 2025 | 26.75 | 26.94 | 26.75 | 26.89 | 26.84 | 0.18% | 2,953 |
| May 13, 2025 | 26.73 | 26.90 | 26.73 | 26.85 | 26.79 | 0.30% | 3,501 |
| May 12, 2025 | 26.96 | 26.96 | 26.70 | 26.77 | 26.71 | 1.19% | 8,748 |
| May 9, 2025 | 26.45 | 26.47 | 26.43 | 26.45 | 26.40 | 0.04% | 2,573 |
| May 8, 2025 | 26.49 | 26.49 | 26.44 | 26.44 | 26.39 | 0.11% | 7,805 |
| May 7, 2025 | 26.23 | 26.41 | 26.23 | 26.41 | 26.36 | 0.14% | 2,165 |
| May 6, 2025 | 26.60 | 26.60 | 26.33 | 26.38 | 26.32 | -0.26% | 6,079 |
| May 5, 2025 | 26.50 | 26.50 | 26.45 | 26.45 | 26.39 | -0.35% | 676 |
| May 2, 2025 | 26.13 | 26.54 | 26.13 | 26.54 | 26.48 | 0.60% | 2,385 |
| May 1, 2025 | 26.36 | 26.40 | 26.32 | 26.38 | 26.32 | 0.14% | 1,674 |
| Apr 30, 2025 | 26.18 | 26.34 | 26.18 | 26.34 | 26.29 | 0.12% | 3,923 |
| Apr 29, 2025 | 26.23 | 26.32 | 26.23 | 26.31 | 26.26 | 0.43% | 30,716 |
| Apr 28, 2025 | 26.20 | 26.20 | 26.13 | 26.20 | 26.14 | 0.07% | 11,589 |
| Apr 25, 2025 | 26.02 | 26.18 | 26.02 | 26.18 | 26.13 | 0.33% | 7,476 |
| Apr 24, 2025 | 25.91 | 26.09 | 25.91 | 26.09 | 26.04 | 1.11% | 43,076 |
| Apr 23, 2025 | 25.87 | 25.87 | 25.81 | 25.81 | 25.75 | 0.97% | 20,027 |
| Apr 22, 2025 | 25.48 | 25.56 | 25.45 | 25.56 | 25.51 | 1.53% | 357 |
| Apr 21, 2025 | 25.23 | 25.23 | 25.18 | 25.18 | 25.12 | -1.52% | 422 |
| Apr 17, 2025 | 25.54 | 25.69 | 25.51 | 25.56 | 25.51 | -0.10% | 5,963 |
| Apr 16, 2025 | 25.77 | 25.77 | 25.59 | 25.59 | 25.54 | -1.63% | 160 |
| Apr 15, 2025 | 26.14 | 26.14 | 26.01 | 26.01 | 25.96 | -0.07% | 6,922 |
| Apr 14, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 25.98 | 0.36% | 205 |
| Apr 11, 2025 | 25.65 | 25.94 | 25.65 | 25.94 | 25.88 | 1.21% | 1,082 |