Fidelity Investment Grade Bond ETF (FIGB)

FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.83	42.89	42.81	42.89	-	0.25%	31,707
May 28, 2026	42.70	42.84	42.69	42.78	42.78	-0.26%	63,418
May 27, 2026	42.83	42.93	42.62	42.89	42.89	0.14%	48,373
May 26, 2026	42.83	42.84	42.74	42.83	42.83	0.26%	99,178
May 22, 2026	42.70	42.82	42.42	42.72	42.72	0.12%	63,190
May 21, 2026	42.50	42.68	42.48	42.67	42.67	0.05%	57,311
May 20, 2026	42.47	42.65	42.40	42.65	42.65	0.68%	67,788
May 19, 2026	42.38	42.45	42.33	42.36	42.36	-0.52%	175,071
May 18, 2026	42.67	42.67	42.51	42.58	42.58	0.04%	66,926
May 15, 2026	42.59	42.79	42.29	42.57	42.57	-0.64%	80,420
May 14, 2026	42.97	42.97	42.83	42.84	42.84	-0.02%	83,449
May 13, 2026	42.96	43.00	42.74	42.85	42.85	-0.02%	39,300
May 12, 2026	42.84	42.99	42.78	42.86	42.86	-0.24%	173,163
May 11, 2026	43.04	43.10	42.95	42.97	42.97	-0.19%	53,548
May 8, 2026	43.07	43.15	43.00	43.05	43.05	0.29%	47,619
May 7, 2026	43.08	43.24	42.92	42.92	42.92	-0.44%	57,189
May 6, 2026	43.02	43.11	42.90	43.11	43.11	0.44%	58,541
May 5, 2026	42.84	42.95	42.82	42.92	42.92	0.07%	83,086
May 4, 2026	42.95	43.08	42.77	42.89	42.89	-0.26%	71,372
May 1, 2026	43.06	43.06	42.93	43.00	43.00	0.24%	194,281
Apr 30, 2026	42.91	43.00	42.83	42.90	42.90	0.01%	59,508
Apr 29, 2026	43.08	43.08	42.77	42.89	42.89	-0.32%	54,516
Apr 28, 2026	43.26	43.26	43.06	43.18	43.03	-0.15%	48,108
Apr 27, 2026	43.38	43.38	43.17	43.24	43.09	-0.14%	68,596
Apr 24, 2026	43.24	43.30	43.14	43.30	43.15	0.23%	56,264
Apr 23, 2026	43.33	43.33	43.11	43.20	43.05	-0.21%	56,497
Apr 22, 2026	43.36	43.48	43.25	43.29	43.14	0.23%	88,331
Apr 21, 2026	43.27	43.45	43.19	43.19	43.04	-0.46%	66,744
Apr 20, 2026	43.46	43.75	43.27	43.39	43.24	-	100,741
Apr 17, 2026	43.43	43.44	43.31	43.39	43.24	0.35%	56,945
Apr 16, 2026	43.45	43.56	43.15	43.24	43.09	-0.30%	87,393
Apr 15, 2026	43.44	43.44	43.23	43.37	43.22	0.07%	63,269
Apr 14, 2026	43.33	43.36	43.13	43.34	43.19	0.18%	52,373
Apr 13, 2026	43.16	43.26	43.08	43.26	43.11	0.25%	72,452
Apr 10, 2026	43.25	43.25	43.11	43.15	43.00	-0.09%	58,343
Apr 9, 2026	43.28	43.28	43.06	43.19	43.04	-0.02%	73,957
Apr 8, 2026	43.27	43.33	43.04	43.20	43.05	0.26%	229,731
Apr 7, 2026	43.03	43.10	42.91	43.09	42.94	0.09%	64,399
Apr 6, 2026	42.99	43.08	42.95	43.05	42.90	-0.14%	81,906
Apr 2, 2026	42.91	43.12	42.91	43.11	42.96	0.29%	48,792
Apr 1, 2026	42.97	43.17	42.95	42.99	42.84	-0.13%	88,861
Mar 31, 2026	43.18	43.18	42.95	43.04	42.89	0.28%	69,483
Mar 30, 2026	42.90	42.97	42.85	42.92	42.77	0.46%	68,012
Mar 27, 2026	42.80	42.90	42.72	42.86	42.58	0.01%	66,738
Mar 26, 2026	43.07	43.07	42.82	42.86	42.57	-0.56%	82,683
Mar 25, 2026	43.08	43.18	42.84	43.10	42.81	0.31%	46,119
Mar 24, 2026	42.98	43.01	42.81	42.96	42.67	-0.26%	70,772
Mar 23, 2026	42.95	43.11	42.95	43.07	42.78	0.35%	72,219
Mar 20, 2026	43.29	43.29	42.89	42.92	42.64	-0.85%	38,525
Mar 19, 2026	43.15	43.33	43.10	43.29	43.00	0.14%	161,477

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.