Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
27.21
+0.05 (0.18%)
At close: Jun 2, 2025, 4:00 PM
27.21
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
FBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 27.16 | 27.16 | 27.11 | 27.14 | - | -0.07% | 310 |
| May 30, 2025 | 27.12 | 27.16 | 27.05 | 27.16 | 27.16 | 0.15% | 1,962 |
| May 29, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.24% | 166 |
| May 28, 2025 | 27.09 | 27.09 | 27.05 | 27.05 | 27.05 | -0.17% | 241 |
| May 27, 2025 | 26.75 | 27.13 | 26.75 | 27.10 | 27.10 | 1.22% | 3,829 |
| May 23, 2025 | 26.72 | 26.77 | 26.72 | 26.77 | 26.77 | -0.45% | 1,113 |
| May 22, 2025 | 26.91 | 26.91 | 26.89 | 26.89 | 26.89 | -0.01% | 279 |
| May 21, 2025 | 26.97 | 26.98 | 26.88 | 26.90 | 26.90 | -0.39% | 5,518 |
| May 20, 2025 | 26.77 | 27.00 | 26.77 | 27.00 | 27.00 | -0.02% | 924 |
| May 19, 2025 | 26.92 | 27.01 | 26.92 | 27.01 | 27.01 | 0.06% | 1,133 |
| May 16, 2025 | 26.92 | 26.99 | 26.92 | 26.99 | 26.99 | 0.22% | 3,329 |
| May 15, 2025 | 26.87 | 26.93 | 26.87 | 26.93 | 26.93 | 0.14% | 1,189 |
| May 14, 2025 | 26.75 | 26.94 | 26.75 | 26.89 | 26.89 | 0.18% | 2,953 |
| May 13, 2025 | 26.73 | 26.90 | 26.73 | 26.85 | 26.85 | 0.30% | 3,501 |
| May 12, 2025 | 26.96 | 26.96 | 26.70 | 26.77 | 26.77 | 1.19% | 8,748 |
| May 9, 2025 | 26.45 | 26.47 | 26.43 | 26.45 | 26.45 | 0.04% | 2,573 |
| May 8, 2025 | 26.49 | 26.49 | 26.44 | 26.44 | 26.44 | 0.11% | 7,805 |
| May 7, 2025 | 26.23 | 26.41 | 26.23 | 26.41 | 26.41 | 0.14% | 2,165 |
| May 6, 2025 | 26.60 | 26.60 | 26.33 | 26.38 | 26.38 | -0.26% | 6,079 |
| May 5, 2025 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | -0.35% | 676 |
| May 2, 2025 | 26.13 | 26.54 | 26.13 | 26.54 | 26.54 | 0.60% | 2,385 |
| May 1, 2025 | 26.36 | 26.40 | 26.32 | 26.38 | 26.38 | 0.14% | 1,674 |
| Apr 30, 2025 | 26.18 | 26.34 | 26.18 | 26.34 | 26.34 | 0.12% | 3,923 |
| Apr 29, 2025 | 26.23 | 26.32 | 26.23 | 26.31 | 26.31 | 0.43% | 30,716 |
| Apr 28, 2025 | 26.20 | 26.20 | 26.13 | 26.20 | 26.20 | 0.07% | 11,589 |
| Apr 25, 2025 | 26.02 | 26.18 | 26.02 | 26.18 | 26.18 | 0.33% | 7,476 |
| Apr 24, 2025 | 25.91 | 26.09 | 25.91 | 26.09 | 26.09 | 1.11% | 43,076 |
| Apr 23, 2025 | 25.87 | 25.87 | 25.81 | 25.81 | 25.81 | 0.97% | 20,027 |
| Apr 22, 2025 | 25.48 | 25.56 | 25.45 | 25.56 | 25.56 | 1.53% | 357 |
| Apr 21, 2025 | 25.23 | 25.23 | 25.18 | 25.18 | 25.18 | -1.52% | 422 |
| Apr 17, 2025 | 25.54 | 25.69 | 25.51 | 25.56 | 25.56 | -0.10% | 5,963 |
| Apr 16, 2025 | 25.77 | 25.77 | 25.59 | 25.59 | 25.59 | -1.63% | 160 |
| Apr 15, 2025 | 26.14 | 26.14 | 26.01 | 26.01 | 26.01 | -0.07% | 6,922 |
| Apr 14, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.36% | 205 |
| Apr 11, 2025 | 25.65 | 25.94 | 25.65 | 25.94 | 25.94 | 1.21% | 1,082 |
| Apr 10, 2025 | 25.70 | 25.71 | 25.63 | 25.63 | 25.63 | -1.92% | 1,396 |
| Apr 9, 2025 | 23.52 | 26.13 | 23.52 | 26.13 | 26.13 | 4.84% | 21,622 |
| Apr 8, 2025 | 25.60 | 25.60 | 24.85 | 24.92 | 24.92 | -0.78% | 6,833 |
| Apr 7, 2025 | 25.01 | 25.12 | 24.94 | 25.12 | 25.12 | 0.06% | 1,042 |
| Apr 4, 2025 | 25.30 | 25.37 | 25.09 | 25.11 | 25.11 | -2.82% | 7,871 |
| Apr 3, 2025 | 25.89 | 26.03 | 25.82 | 25.83 | 25.83 | -3.41% | 9,693 |
| Apr 2, 2025 | 26.72 | 26.75 | 26.63 | 26.75 | 26.75 | 0.62% | 1,296 |
| Apr 1, 2025 | 26.62 | 26.62 | 26.58 | 26.58 | 26.58 | 0.19% | 335 |
| Mar 31, 2025 | 26.32 | 26.53 | 26.32 | 26.53 | 26.53 | 0.42% | 423 |
| Mar 28, 2025 | 26.56 | 26.56 | 26.41 | 26.42 | 26.42 | -1.34% | 535 |
| Mar 27, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.26% | 52 |
| Mar 26, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.78% | 88 |
| Mar 25, 2025 | 27.05 | 27.06 | 27.05 | 27.06 | 27.06 | 0.12% | 205 |
| Mar 24, 2025 | 26.69 | 27.03 | 26.69 | 27.03 | 27.03 | 1.27% | 1,125 |
| Mar 21, 2025 | 26.58 | 26.69 | 26.58 | 26.69 | 26.69 | -0.23% | 10,552 |