Fidelity Investment Grade Bond ETF (FIGB)
NYSEARCA: FIGB · Real-Time Price · USD
42.41
-0.21 (-0.49%)
At close: Jun 6, 2025, 4:00 PM
42.41
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
FIGB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 42.75 | 42.75 | 42.40 | 42.47 | - | -0.36% | 53,286 |
Jun 5, 2025 | 42.63 | 42.81 | 42.55 | 42.62 | 42.62 | -0.33% | 23,274 |
Jun 4, 2025 | 42.40 | 42.83 | 42.40 | 42.76 | 42.76 | 0.66% | 26,766 |
Jun 3, 2025 | 42.36 | 42.53 | 42.36 | 42.48 | 42.48 | -0.07% | 24,080 |
Jun 2, 2025 | 42.21 | 42.51 | 42.21 | 42.51 | 42.51 | - | 29,731 |
May 30, 2025 | 42.21 | 42.64 | 42.21 | 42.51 | 42.51 | 0.14% | 44,495 |
May 29, 2025 | 42.43 | 42.71 | 42.15 | 42.45 | 42.45 | -0.05% | 25,754 |
May 28, 2025 | 42.70 | 42.70 | 42.39 | 42.47 | 42.32 | -1.21% | 44,377 |
May 27, 2025 | 42.52 | 42.99 | 42.38 | 42.99 | 42.84 | 1.32% | 26,021 |
May 23, 2025 | 42.30 | 42.59 | 42.30 | 42.43 | 42.28 | 0.09% | 20,697 |
May 22, 2025 | 42.20 | 42.43 | 42.14 | 42.39 | 42.24 | 0.22% | 17,592 |
May 21, 2025 | 42.37 | 42.42 | 42.22 | 42.30 | 42.15 | -0.52% | 26,743 |
May 20, 2025 | 42.56 | 42.56 | 42.32 | 42.52 | 42.37 | -0.54% | 28,380 |
May 19, 2025 | 42.48 | 42.99 | 42.29 | 42.75 | 42.60 | 0.42% | 68,343 |
May 16, 2025 | 42.54 | 42.80 | 42.40 | 42.57 | 42.42 | 0.39% | 25,365 |
May 15, 2025 | 42.43 | 42.60 | 42.22 | 42.40 | 42.25 | 0.14% | 18,708 |
May 14, 2025 | 42.40 | 42.42 | 42.21 | 42.34 | 42.19 | -0.19% | 24,644 |
May 13, 2025 | 42.34 | 42.56 | 42.23 | 42.42 | 42.27 | -0.09% | 72,820 |
May 12, 2025 | 42.67 | 42.67 | 42.30 | 42.46 | 42.31 | -0.28% | 36,255 |
May 9, 2025 | 42.71 | 42.72 | 42.44 | 42.58 | 42.43 | -0.12% | 19,696 |
May 8, 2025 | 42.67 | 42.91 | 42.43 | 42.63 | 42.48 | -0.40% | 18,870 |
May 7, 2025 | 42.72 | 43.10 | 42.60 | 42.80 | 42.65 | -0.09% | 24,422 |
May 6, 2025 | 42.44 | 42.87 | 42.44 | 42.84 | 42.69 | 0.66% | 22,147 |
May 5, 2025 | 42.73 | 42.77 | 42.47 | 42.56 | 42.41 | 0.12% | 15,516 |
May 2, 2025 | 42.72 | 42.84 | 42.51 | 42.51 | 42.36 | -0.44% | 24,431 |
May 1, 2025 | 43.02 | 43.06 | 42.66 | 42.70 | 42.55 | -0.65% | 23,111 |
Apr 30, 2025 | 42.95 | 43.08 | 42.62 | 42.98 | 42.83 | 0.07% | 24,667 |
Apr 29, 2025 | 43.10 | 43.10 | 42.86 | 42.95 | 42.80 | -0.39% | 77,576 |
Apr 28, 2025 | 42.71 | 43.14 | 42.71 | 43.12 | 42.82 | 0.72% | 36,932 |
Apr 25, 2025 | 42.86 | 42.95 | 42.68 | 42.81 | 42.51 | 0.52% | 26,650 |
Apr 24, 2025 | 42.38 | 42.76 | 42.38 | 42.59 | 42.29 | 0.28% | 19,059 |
Apr 23, 2025 | 42.43 | 42.90 | 42.35 | 42.47 | 42.17 | 0.17% | 18,881 |
Apr 22, 2025 | 42.44 | 42.56 | 42.19 | 42.40 | 42.10 | 0.04% | 67,727 |
Apr 21, 2025 | 42.40 | 42.61 | 42.27 | 42.38 | 42.08 | 0.08% | 37,984 |
Apr 17, 2025 | 42.88 | 42.88 | 42.35 | 42.35 | 42.05 | -0.89% | 153,532 |
Apr 16, 2025 | 42.34 | 42.74 | 42.33 | 42.73 | 42.43 | 0.61% | 16,087 |
Apr 15, 2025 | 42.30 | 42.68 | 42.30 | 42.47 | 42.17 | 0.21% | 24,882 |
Apr 14, 2025 | 42.35 | 42.50 | 42.17 | 42.38 | 42.08 | 0.67% | 26,676 |
Apr 11, 2025 | 42.12 | 42.28 | 41.85 | 42.10 | 41.80 | -0.76% | 29,809 |
Apr 10, 2025 | 42.22 | 42.89 | 42.22 | 42.42 | 42.12 | -0.18% | 63,964 |
Apr 9, 2025 | 42.35 | 42.66 | 42.03 | 42.50 | 42.20 | -0.42% | 65,877 |
Apr 8, 2025 | 42.76 | 43.05 | 42.51 | 42.68 | 42.38 | -0.73% | 76,450 |
Apr 7, 2025 | 43.28 | 43.61 | 42.85 | 43.00 | 42.69 | -1.41% | 60,860 |
Apr 4, 2025 | 43.62 | 43.77 | 43.45 | 43.61 | 43.30 | 0.50% | 59,557 |
Apr 3, 2025 | 43.22 | 43.53 | 43.22 | 43.40 | 43.09 | 0.59% | 41,828 |
Apr 2, 2025 | 43.10 | 43.25 | 42.99 | 43.14 | 42.84 | 0.05% | 31,785 |
Apr 1, 2025 | 43.00 | 43.17 | 42.96 | 43.12 | 42.82 | 0.28% | 25,569 |
Mar 31, 2025 | 42.91 | 43.00 | 42.86 | 43.00 | 42.70 | 0.37% | 29,851 |
Mar 28, 2025 | 42.76 | 42.87 | 42.74 | 42.84 | 42.54 | 0.09% | 14,994 |
Mar 27, 2025 | 42.73 | 42.81 | 42.65 | 42.80 | 42.35 | -0.10% | 16,259 |