Fidelity Dynamic Buffered Equity ETF (FBUF)

BATS: FBUF · Real-Time Price · USD

33.54

+0.27 (0.80%)

At close: Sep 11, 2026, 4:00 PM EDT

33.54

0.00 (0.00%)

After-hours: Sep 11, 2026, 8:00 PM EDT

FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	33.44	33.57	33.44	33.54	33.54	0.80%	491
Sep 10, 2026	33.38	33.39	33.23	33.28	33.28	-0.19%	5,062
Sep 9, 2026	33.28	33.43	33.28	33.34	33.34	-0.49%	4,088
Sep 8, 2026	33.46	33.56	33.46	33.51	33.51	-0.49%	6,325
Sep 4, 2026	33.72	33.72	33.64	33.67	33.67	-0.13%	3,945
Sep 3, 2026	33.48	33.72	33.48	33.71	33.71	0.69%	2,607
Sep 2, 2026	33.39	33.56	33.39	33.48	33.48	0.46%	7,822
Sep 1, 2026	33.42	33.42	33.32	33.33	33.33	-0.42%	1,914
Aug 31, 2026	33.44	33.53	33.44	33.47	33.47	-0.27%	4,144
Aug 28, 2026	33.61	33.73	33.54	33.56	33.56	-0.04%	6,940
Aug 27, 2026	33.52	33.58	33.52	33.57	33.57	0.60%	14,903
Aug 26, 2026	33.24	33.40	33.24	33.37	33.37	0.06%	22,263
Aug 25, 2026	33.33	33.35	33.29	33.35	33.35	0.12%	17,871
Aug 24, 2026	33.29	33.32	33.24	33.31	33.31	-0.03%	22,971
Aug 21, 2026	33.30	33.39	33.29	33.32	33.32	0.15%	24,358
Aug 20, 2026	33.40	33.40	33.27	33.27	33.27	-0.58%	9,409
Aug 19, 2026	33.47	33.53	33.45	33.47	33.47	-0.04%	7,235
Aug 18, 2026	33.52	33.52	33.46	33.48	33.48	-0.22%	3,705
Aug 17, 2026	33.61	33.61	33.56	33.56	33.56	-0.08%	4,764
Aug 14, 2026	33.62	33.63	33.56	33.58	33.58	-0.02%	4,722
Aug 13, 2026	33.57	33.59	33.54	33.59	33.59	0.45%	4,486
Aug 12, 2026	33.47	33.47	33.42	33.44	33.44	0.07%	5,167
Aug 11, 2026	33.62	33.62	33.41	33.41	33.41	-0.15%	7,669
Aug 10, 2026	33.51	33.52	33.46	33.46	33.46	0.07%	20,104
Aug 7, 2026	33.41	33.45	33.38	33.44	33.44	0.32%	822
Aug 6, 2026	33.42	33.42	33.32	33.33	33.33	-0.07%	6,360
Aug 5, 2026	33.36	33.36	33.32	33.35	33.35	-0.05%	7,676
Aug 4, 2026	33.26	33.38	33.26	33.37	33.37	0.42%	5,060
Aug 3, 2026	33.17	33.23	33.17	33.23	33.23	0.65%	955
Jul 31, 2026	32.71	33.02	32.71	33.02	33.02	0.75%	4,881
Jul 30, 2026	32.65	32.91	32.57	32.77	32.77	1.28%	4,400
Jul 29, 2026	32.59	32.84	32.36	32.36	32.36	-1.14%	1,692
Jul 28, 2026	32.54	32.73	32.54	32.73	32.73	0.40%	8,094
Jul 27, 2026	32.77	32.83	32.54	32.60	32.60	-0.12%	16,147
Jul 24, 2026	32.57	32.74	32.57	32.64	32.64	0.42%	2,507
Jul 23, 2026	32.65	32.65	32.49	32.50	32.50	-1.07%	5,500
Jul 22, 2026	32.90	32.90	32.79	32.86	32.86	0.09%	15,364
Jul 21, 2026	32.76	32.84	32.76	32.83	32.82	0.69%	2,327
Jul 20, 2026	32.69	32.73	32.60	32.60	32.60	-0.06%	6,271
Jul 17, 2026	32.48	32.72	32.46	32.62	32.62	-0.67%	8,271
Jul 16, 2026	32.79	32.85	32.79	32.84	32.84	-0.03%	7,116
Jul 15, 2026	32.84	32.85	32.79	32.85	32.85	0.40%	2,273
Jul 14, 2026	32.67	32.74	32.67	32.72	32.72	0.32%	2,294
Jul 13, 2026	32.77	32.77	32.62	32.62	32.62	-0.53%	7,870
Jul 10, 2026	32.60	32.79	32.60	32.79	32.79	0.49%	1,820
Jul 9, 2026	32.28	32.64	32.28	32.63	32.63	0.63%	3,281
Jul 8, 2026	32.34	32.42	32.30	32.42	32.42	-0.07%	587
Jul 7, 2026	32.47	32.47	32.41	32.45	32.45	-0.21%	8,820
Jul 6, 2026	32.27	32.54	32.27	32.52	32.52	0.91%	7,780
Jul 2, 2026	32.43	32.43	32.12	32.23	32.23	-0.14%	6,457