Fidelity Investment Grade Bond ETF (FIGB)

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

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.