Fidelity Investment Grade Bond ETF (FIGB)
NYSEARCA: FIGB · Real-Time Price · USD
42.43
+0.03 (0.07%)
Apr 23, 2025, 4:00 PM EDT - Market closed

FIGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202542.4342.9042.3542.4742.470.17%18,881
Apr 22, 202542.4442.5642.1942.4042.400.04%67,727
Apr 21, 202542.4042.6142.2742.3842.380.08%37,984
Apr 17, 202542.8842.8842.3542.3542.35-0.89%153,532
Apr 16, 202542.3442.7442.3342.7342.730.61%16,087
Apr 15, 202542.3042.6842.3042.4742.470.21%24,882
Apr 14, 202542.3542.5042.1742.3842.380.67%26,676
Apr 11, 202542.1242.2841.8542.1042.10-0.76%29,809
Apr 10, 202542.2242.8942.2242.4242.42-0.18%63,964
Apr 9, 202542.3542.6642.0342.5042.50-0.42%65,877
Apr 8, 202542.7643.0542.5142.6842.68-0.73%76,450
Apr 7, 202543.2843.6142.8543.0043.00-1.41%60,860
Apr 4, 202543.6243.7743.4543.6143.610.50%59,557
Apr 3, 202543.2243.5343.2243.4043.400.59%41,828
Apr 2, 202543.1043.2542.9943.1443.140.05%31,785
Apr 1, 202543.0043.1742.9643.1243.120.28%25,569
Mar 31, 202542.9143.0042.8643.0043.000.37%29,851
Mar 28, 202542.7642.8742.7442.8442.840.09%14,994
Mar 27, 202542.7342.8142.6542.8042.65-0.10%16,259
Mar 26, 202542.9142.9542.7642.8442.69-0.25%20,573
Mar 25, 202542.7743.1842.7642.9542.800.26%22,577
Mar 24, 202543.0043.0142.8042.8442.69-0.51%24,672
Mar 21, 202543.1143.1242.9243.0642.91-0.14%18,502
Mar 20, 202543.1343.2342.9843.1242.970.30%52,647
Mar 19, 202542.9943.1142.7742.9942.840.12%50,273
Mar 18, 202542.7142.9742.7142.9442.790.08%15,694
Mar 17, 202543.0743.0742.7742.9142.750.02%20,561
Mar 14, 202542.8642.9142.7342.9042.74-0.30%18,254
Mar 13, 202542.6643.0342.5243.0342.870.60%27,800
Mar 12, 202543.0043.0242.7742.7742.62-0.58%30,011
Mar 11, 202542.9543.1342.9343.0242.87-0.26%55,516
Mar 10, 202543.0543.2242.9043.1342.980.58%38,301
Mar 7, 202543.1043.4042.7942.8842.73-0.07%41,016
Mar 6, 202542.8542.9942.7942.9142.76-0.19%15,808
Mar 5, 202543.1343.1642.9042.9942.84-0.26%44,085
Mar 4, 202543.0543.3443.0443.1042.95-0.48%80,783
Mar 3, 202543.0143.3142.9543.3143.160.12%52,636
Feb 28, 202542.9443.2642.8843.2643.110.89%33,659
Feb 27, 202543.0843.0842.8542.8842.73-0.72%45,890
Feb 26, 202543.0243.2042.9243.1942.910.12%29,704
Feb 25, 202542.9743.1642.9043.1442.860.94%42,728
Feb 24, 202542.5542.9042.5542.7442.460.19%53,568
Feb 21, 202542.5142.8142.4242.6642.380.38%43,528
Feb 20, 202542.4342.5742.3942.5042.220.31%31,705
Feb 19, 202542.3342.4342.2842.3742.090.09%48,969
Feb 18, 202542.3542.5242.1442.3342.05-0.60%49,560
Feb 14, 202542.5542.6442.5542.5942.300.41%13,449
Feb 13, 202542.2842.4942.2342.4142.130.64%41,334
Feb 12, 202542.2642.2642.0342.1441.86-0.50%47,088
Feb 11, 202542.4542.4742.2642.3542.07-0.24%66,520