Fidelity Investment Grade Bond ETF (FIGB)

FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.34	42.61	42.31	42.50	42.50	0.48%	43,512
Dec 19, 2024	42.58	42.58	42.25	42.30	42.30	-0.35%	46,181
Dec 18, 2024	42.72	43.00	42.45	42.45	42.45	-0.61%	41,645
Dec 17, 2024	42.86	43.10	42.70	42.71	42.71	-0.13%	43,002
Dec 16, 2024	42.76	42.81	42.70	42.76	42.76	0.03%	31,870
Dec 13, 2024	42.80	43.01	42.69	42.75	42.75	-0.14%	35,166
Dec 12, 2024	43.21	43.23	42.81	42.81	42.81	-0.49%	42,285
Dec 11, 2024	43.07	43.36	42.99	43.02	43.02	-0.34%	21,020
Dec 10, 2024	43.24	43.24	43.03	43.17	43.17	-0.33%	18,936
Dec 9, 2024	43.29	43.34	43.10	43.31	43.31	0.02%	40,973
Dec 6, 2024	43.25	43.57	43.25	43.30	43.30	0.23%	37,512
Dec 5, 2024	43.17	43.43	43.11	43.20	43.20	-0.16%	26,694
Dec 4, 2024	42.97	43.32	42.94	43.27	43.27	0.49%	40,350
Dec 3, 2024	43.20	43.35	43.06	43.06	43.06	-0.25%	24,568
Dec 2, 2024	43.28	43.36	43.05	43.17	43.17	-	39,771
Nov 29, 2024	43.00	43.25	43.00	43.17	43.17	0.61%	28,274
Nov 27, 2024	43.21	43.22	42.87	42.91	42.91	-0.21%	32,416
Nov 26, 2024	43.50	43.50	42.93	43.00	42.85	-0.05%	38,415
Nov 25, 2024	42.57	43.20	42.57	43.02	42.87	0.66%	54,918
Nov 22, 2024	42.60	42.74	42.59	42.74	42.59	0.19%	24,585
Nov 21, 2024	42.70	42.79	42.55	42.66	42.51	-0.12%	14,614
Nov 20, 2024	42.50	42.75	42.50	42.71	42.56	-0.05%	66,730
Nov 19, 2024	42.42	43.17	42.42	42.73	42.58	0.14%	29,554
Nov 18, 2024	42.46	42.70	42.39	42.67	42.52	0.07%	35,573
Nov 15, 2024	42.80	42.80	42.41	42.64	42.49	-0.30%	36,479
Nov 14, 2024	42.56	42.79	42.56	42.77	42.62	0.38%	41,250
Nov 13, 2024	42.65	42.73	42.52	42.61	42.46	-0.09%	22,864
Nov 12, 2024	42.81	43.06	42.52	42.65	42.50	-0.37%	45,819
Nov 11, 2024	42.85	43.02	42.70	42.81	42.66	-0.42%	57,759
Nov 8, 2024	42.87	43.02	42.70	42.99	42.84	0.09%	62,463
Nov 7, 2024	42.53	43.03	42.53	42.95	42.80	0.52%	53,156
Nov 6, 2024	42.53	42.73	42.39	42.73	42.58	-0.19%	53,714
Nov 5, 2024	42.98	42.98	42.68	42.81	42.66	-0.23%	24,834
Nov 4, 2024	43.02	43.02	42.76	42.91	42.76	0.66%	32,377
Nov 1, 2024	43.16	43.16	42.63	42.63	42.48	-0.72%	28,607
Oct 31, 2024	42.68	42.98	42.67	42.94	42.79	0.07%	47,535
Oct 30, 2024	43.06	43.10	42.75	42.91	42.76	-0.42%	25,247
Oct 29, 2024	42.88	43.10	42.75	43.09	42.79	0.37%	28,383
Oct 28, 2024	43.07	43.12	42.88	42.93	42.63	-0.46%	29,256
Oct 25, 2024	43.01	43.22	43.01	43.13	42.83	-0.06%	31,454
Oct 24, 2024	42.88	43.21	42.88	43.16	42.86	0.36%	25,988
Oct 23, 2024	43.10	43.49	43.00	43.00	42.71	-0.36%	33,601
Oct 22, 2024	43.37	43.37	43.10	43.16	42.86	0.02%	51,950
Oct 21, 2024	43.29	43.36	43.10	43.15	42.85	-0.60%	54,376
Oct 18, 2024	43.33	43.50	43.33	43.41	43.11	-0.06%	26,685
Oct 17, 2024	43.55	43.64	43.35	43.43	43.13	-0.38%	12,924
Oct 16, 2024	43.61	43.69	43.60	43.60	43.30	-	30,737
Oct 15, 2024	43.36	43.63	43.36	43.60	43.30	0.62%	27,746
Oct 14, 2024	43.35	43.41	43.25	43.33	43.03	-0.18%	37,811
Oct 11, 2024	43.39	43.51	43.35	43.41	43.11	0.05%	21,282
Oct 10, 2024	43.37	43.47	43.28	43.39	43.09	-	21,320
Oct 9, 2024	43.37	43.46	43.37	43.39	43.09	-0.26%	10,274
Oct 8, 2024	43.37	43.56	43.37	43.51	43.20	-0.13%	88,421
Oct 7, 2024	43.50	43.58	43.37	43.56	43.26	-0.37%	41,429
Oct 4, 2024	43.95	43.95	43.62	43.72	43.42	-0.73%	45,146
Oct 3, 2024	44.01	44.09	43.90	44.04	43.74	-0.16%	25,533
Oct 2, 2024	44.12	44.24	44.01	44.11	43.81	-0.14%	30,603
Oct 1, 2024	44.51	44.51	44.16	44.17	43.87	0.25%	39,950
Sep 30, 2024	44.24	44.24	44.06	44.06	43.76	-0.11%	27,544
Sep 27, 2024	44.37	44.37	44.10	44.11	43.81	-0.48%	27,572
Sep 26, 2024	44.38	44.38	44.12	44.32	43.88	0.32%	25,638
Sep 25, 2024	44.25	44.30	44.17	44.18	43.74	-0.32%	22,625
Sep 24, 2024	44.15	44.42	44.09	44.32	43.88	0.14%	41,451
Sep 23, 2024	44.30	44.37	44.09	44.26	43.82	-0.30%	31,264
Sep 20, 2024	44.34	44.55	44.27	44.40	43.95	0.15%	67,168
Sep 19, 2024	44.30	44.52	44.20	44.33	43.88	-0.09%	58,958
Sep 18, 2024	44.52	44.65	44.36	44.37	43.92	-0.34%	33,112
Sep 17, 2024	44.77	44.77	44.50	44.52	44.07	-0.25%	31,077
Sep 16, 2024	44.58	44.64	44.44	44.63	44.19	0.27%	33,043
Sep 13, 2024	44.35	44.52	44.35	44.52	44.07	0.28%	28,391
Sep 12, 2024	44.80	44.80	44.30	44.39	43.94	-0.11%	16,461
Sep 11, 2024	44.42	44.53	44.38	44.44	43.99	0.07%	33,104
Sep 10, 2024	44.18	44.47	44.18	44.41	43.96	0.26%	22,302
Sep 9, 2024	45.17	45.17	44.17	44.30	43.85	0.15%	34,911
Sep 6, 2024	44.02	44.37	44.02	44.23	43.79	0.16%	20,403
Sep 5, 2024	44.15	44.24	44.05	44.16	43.72	0.09%	39,694
Sep 4, 2024	43.78	44.13	43.78	44.12	43.68	0.78%	47,033
Sep 3, 2024	43.76	43.92	43.75	43.78	43.34	0.28%	23,309
Aug 30, 2024	43.75	43.84	43.64	43.66	43.22	-0.39%	19,225
Aug 29, 2024	44.08	44.08	43.70	43.83	43.39	-0.41%	34,292
Aug 28, 2024	43.83	44.07	43.83	44.01	43.42	0.10%	62,966
Aug 27, 2024	44.05	44.05	43.89	43.97	43.37	-0.18%	14,305
Aug 26, 2024	44.19	44.19	43.97	44.05	43.45	-0.05%	38,684
Aug 23, 2024	43.88	44.12	43.88	44.07	43.48	0.43%	32,728
Aug 22, 2024	43.94	43.96	43.80	43.88	43.29	-0.30%	24,698
Aug 21, 2024	43.97	44.14	43.93	44.01	43.42	0.01%	33,902
Aug 20, 2024	44.11	44.11	43.90	44.01	43.41	0.35%	35,306
Aug 19, 2024	43.93	43.97	43.75	43.85	43.26	0.05%	31,891
Aug 16, 2024	43.62	43.89	43.62	43.83	43.24	0.39%	41,684
Aug 15, 2024	43.86	43.86	43.58	43.66	43.07	-0.50%	38,836
Aug 14, 2024	43.87	43.94	43.79	43.88	43.29	0.18%	22,548
Aug 13, 2024	43.77	43.82	43.63	43.80	43.21	0.38%	25,053
Aug 12, 2024	43.75	43.75	43.42	43.64	43.05	0.20%	23,250
Aug 9, 2024	43.69	43.69	43.43	43.55	42.96	0.58%	26,766
Aug 8, 2024	43.31	43.62	43.28	43.30	42.72	-0.55%	61,190
Aug 7, 2024	44.45	44.45	43.40	43.54	42.95	0.02%	35,949
Aug 6, 2024	43.81	43.90	43.53	43.53	42.95	-1.05%	69,683
Aug 5, 2024	44.07	44.25	43.81	43.99	43.40	0.18%	57,562
Aug 2, 2024	43.61	43.97	43.61	43.91	43.32	0.99%	52,964
Aug 1, 2024	43.47	43.49	43.28	43.48	42.90	0.83%	59,797

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.