Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
31.12
+0.07 (0.24%)
Apr 17, 2026, 4:00 PM EDT - Market closed
FBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 30.85 | 31.12 | 30.85 | 31.12 | 31.12 | 0.23% | 1,501 |
| Apr 16, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.06% | 186 |
| Apr 15, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.42% | 31 |
| Apr 14, 2026 | 30.92 | 30.96 | 30.92 | 30.94 | 30.94 | 0.33% | 6,425 |
| Apr 13, 2026 | 30.15 | 30.84 | 30.15 | 30.84 | 30.84 | 0.23% | 1,149 |
| Apr 10, 2026 | 30.99 | 30.99 | 30.76 | 30.77 | 30.77 | -0.02% | 9,679 |
| Apr 9, 2026 | 30.66 | 30.77 | 30.66 | 30.77 | 30.77 | 0.27% | 616 |
| Apr 8, 2026 | 30.70 | 30.71 | 30.66 | 30.69 | 30.69 | 1.25% | 2,953 |
| Apr 7, 2026 | 30.28 | 30.31 | 30.17 | 30.31 | 30.31 | 0.10% | 5,665 |
| Apr 6, 2026 | 30.01 | 30.29 | 30.01 | 30.28 | 30.28 | 0.21% | 1,820 |
| Apr 2, 2026 | 30.19 | 30.22 | 30.18 | 30.22 | 30.22 | 0.17% | 1,665 |
| Apr 1, 2026 | 30.20 | 30.30 | 30.17 | 30.17 | 30.17 | 0.24% | 2,056 |
| Mar 31, 2026 | 29.91 | 30.10 | 29.84 | 30.10 | 30.10 | 1.51% | 894 |
| Mar 30, 2026 | 29.73 | 29.73 | 29.65 | 29.65 | 29.65 | -0.21% | 1,523 |
| Mar 27, 2026 | 29.94 | 29.94 | 29.71 | 29.71 | 29.71 | -1.01% | 3,221 |
| Mar 26, 2026 | 30.28 | 30.28 | 30.01 | 30.01 | 30.01 | -1.06% | 477 |
| Mar 25, 2026 | 30.39 | 30.39 | 30.34 | 30.34 | 30.34 | 0.39% | 1,517 |
| Mar 24, 2026 | 30.13 | 30.35 | 30.13 | 30.22 | 30.22 | -0.35% | 6,275 |
| Mar 23, 2026 | 30.37 | 30.51 | 30.32 | 30.32 | 30.32 | 0.61% | 1,156 |
| Mar 20, 2026 | 30.32 | 30.32 | 30.13 | 30.14 | 30.14 | -1.18% | 3,969 |
| Mar 19, 2026 | 30.38 | 30.50 | 30.38 | 30.50 | 30.44 | 0.02% | 1,803 |
| Mar 18, 2026 | 30.65 | 30.65 | 30.49 | 30.49 | 30.43 | -0.88% | 1,782 |
| Mar 17, 2026 | 30.79 | 30.79 | 30.76 | 30.77 | 30.70 | 0.26% | 711 |
| Mar 16, 2026 | 30.85 | 30.85 | 30.67 | 30.69 | 30.63 | 0.57% | 6,425 |
| Mar 13, 2026 | 30.74 | 30.74 | 30.51 | 30.51 | 30.45 | -0.41% | 5,780 |
| Mar 12, 2026 | 30.55 | 30.74 | 30.55 | 30.64 | 30.58 | -0.89% | 848 |
| Mar 11, 2026 | 30.93 | 30.93 | 30.91 | 30.91 | 30.85 | 0.11% | 342 |
| Mar 10, 2026 | 30.91 | 31.08 | 30.87 | 30.88 | 30.82 | -0.20% | 41,189 |
| Mar 9, 2026 | 30.74 | 30.97 | 30.71 | 30.94 | 30.88 | 0.35% | 2,307 |
| Mar 6, 2026 | 30.73 | 30.92 | 30.73 | 30.84 | 30.77 | -0.72% | 5,442 |
| Mar 5, 2026 | 31.23 | 31.23 | 30.91 | 31.06 | 31.00 | -0.29% | 10,679 |
| Mar 4, 2026 | 30.83 | 31.19 | 30.83 | 31.15 | 31.09 | 0.52% | 9,951 |
| Mar 3, 2026 | 30.82 | 31.02 | 30.68 | 30.99 | 30.92 | -0.66% | 4,467 |
| Mar 2, 2026 | 31.08 | 31.19 | 31.08 | 31.19 | 31.13 | 0.21% | 600 |
| Feb 27, 2026 | 31.05 | 31.13 | 31.05 | 31.13 | 31.06 | -0.29% | 7,586 |
| Feb 26, 2026 | 31.28 | 31.28 | 31.10 | 31.22 | 31.15 | -0.40% | 2,523 |
| Feb 25, 2026 | 31.30 | 31.34 | 31.27 | 31.34 | 31.28 | 0.48% | 5,203 |
| Feb 24, 2026 | 31.01 | 31.22 | 31.01 | 31.19 | 31.13 | 0.71% | 4,030 |
| Feb 23, 2026 | 31.16 | 31.16 | 30.97 | 30.97 | 30.91 | -0.83% | 15,407 |
| Feb 20, 2026 | 31.13 | 31.24 | 31.13 | 31.23 | 31.17 | 0.58% | 1,918 |
| Feb 19, 2026 | 31.09 | 31.09 | 31.03 | 31.05 | 30.99 | -0.30% | 973 |
| Feb 18, 2026 | 31.31 | 31.31 | 31.13 | 31.14 | 31.08 | 0.35% | 5,312 |
| Feb 17, 2026 | 30.85 | 31.11 | 30.79 | 31.03 | 30.97 | 0.36% | 3,522 |
| Feb 13, 2026 | 30.98 | 31.05 | 30.92 | 30.92 | 30.86 | -0.19% | 21,663 |
| Feb 12, 2026 | 31.51 | 31.51 | 30.98 | 30.98 | 30.92 | -1.13% | 16,402 |
| Feb 11, 2026 | 31.68 | 31.68 | 31.27 | 31.33 | 31.27 | 0.07% | 27,400 |
| Feb 10, 2026 | 31.19 | 31.46 | 31.19 | 31.31 | 31.25 | -0.43% | 3,412 |
| Feb 9, 2026 | 31.43 | 31.45 | 31.43 | 31.45 | 31.38 | 0.34% | 568 |
| Feb 6, 2026 | 31.16 | 31.36 | 31.16 | 31.34 | 31.28 | 1.15% | 1,076 |
| Feb 5, 2026 | 30.74 | 31.04 | 30.74 | 30.99 | 30.92 | -0.71% | 2,586 |