Fidelity Sustainable Core Plus Bond ETF (FSBD)
NYSEARCA: FSBD · Real-Time Price · USD
47.48
-0.20 (-0.42%)
Dec 3, 2024, 2:57 PM EST - Market closed
FSBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 47.24 | 47.52 | 47.24 | 47.36 | 47.36 | -0.67% | 2,843 |
| Dec 2, 2024 | 47.38 | 47.68 | 47.36 | 47.68 | 47.68 | 0.56% | 4,918 |
| Nov 29, 2024 | 47.34 | 47.55 | 47.34 | 47.42 | 47.42 | 0.35% | 678 |
| Nov 27, 2024 | 48.97 | 48.97 | 47.20 | 47.25 | 47.25 | -0.51% | 1,258 |
| Nov 26, 2024 | 47.16 | 47.51 | 47.16 | 47.49 | 47.32 | 0.55% | 1,943 |
| Nov 25, 2024 | 47.27 | 47.27 | 47.21 | 47.24 | 47.06 | 0.46% | 816 |
| Nov 22, 2024 | 46.87 | 47.19 | 46.87 | 47.02 | 46.85 | 0.46% | 7,978 |
| Nov 21, 2024 | 46.91 | 46.91 | 46.81 | 46.81 | 46.63 | -0.09% | 1,770 |
| Nov 20, 2024 | 46.91 | 46.91 | 46.85 | 46.85 | 46.67 | -0.13% | 1,212 |
| Nov 19, 2024 | 46.93 | 46.93 | 46.91 | 46.91 | 46.73 | 0.11% | 2,610 |
| Nov 18, 2024 | 46.97 | 47.00 | 46.86 | 46.86 | 46.68 | 0.07% | 603 |
| Nov 15, 2024 | 46.85 | 47.02 | 46.82 | 46.82 | 46.65 | -0.47% | 1,668 |
| Nov 14, 2024 | 47.00 | 47.04 | 47.00 | 47.04 | 46.87 | 0.53% | 204 |
| Nov 13, 2024 | 47.00 | 47.00 | 46.79 | 46.79 | 46.62 | -0.16% | 878 |
| Nov 12, 2024 | 47.16 | 47.16 | 46.87 | 46.87 | 46.70 | -0.55% | 1,906 |
| Nov 11, 2024 | 47.32 | 47.32 | 47.13 | 47.13 | 46.95 | 0.11% | 247 |
| Nov 8, 2024 | 47.14 | 47.14 | 47.07 | 47.07 | 46.90 | -0.54% | 335 |
| Nov 7, 2024 | 46.92 | 47.33 | 46.92 | 47.33 | 47.16 | 1.26% | 2,326 |
| Nov 6, 2024 | 46.88 | 46.88 | 46.74 | 46.74 | 46.57 | -1.08% | 795 |
| Nov 5, 2024 | 46.97 | 47.25 | 46.97 | 47.25 | 47.08 | 0.54% | 2,034 |
| Nov 4, 2024 | 47.07 | 47.07 | 47.00 | 47.00 | 46.83 | 0.35% | 363 |
| Nov 1, 2024 | 47.00 | 47.14 | 46.78 | 46.84 | 46.66 | -0.16% | 4,921 |
| Oct 31, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.74 | -0.45% | 99 |
| Oct 30, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.95 | -0.07% | 80 |
| Oct 29, 2024 | 47.16 | 47.26 | 47.16 | 47.16 | 46.81 | -0.25% | 691 |
| Oct 28, 2024 | 47.14 | 47.27 | 47.13 | 47.27 | 46.92 | -0.11% | 739 |
| Oct 25, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 46.97 | -0.29% | 11 |
| Oct 24, 2024 | 47.42 | 47.46 | 47.42 | 47.46 | 47.11 | 0.49% | 721 |
| Oct 23, 2024 | 47.21 | 47.23 | 47.21 | 47.23 | 46.88 | -0.43% | 152 |
| Oct 22, 2024 | 47.39 | 47.43 | 47.39 | 47.43 | 47.08 | -0.25% | 376 |
| Oct 21, 2024 | 47.34 | 47.55 | 47.29 | 47.55 | 47.20 | -0.34% | 941 |
| Oct 18, 2024 | 47.51 | 47.71 | 47.51 | 47.71 | 47.36 | 0.19% | 518 |
| Oct 17, 2024 | 47.76 | 47.76 | 47.62 | 47.62 | 47.27 | -0.32% | 2,028 |
| Oct 16, 2024 | 47.73 | 47.89 | 47.66 | 47.77 | 47.42 | 0.10% | 1,646 |
| Oct 15, 2024 | 47.76 | 47.82 | 47.72 | 47.72 | 47.37 | 0.29% | 336 |
| Oct 14, 2024 | 47.46 | 47.62 | 47.46 | 47.59 | 47.24 | 0.02% | 506 |
| Oct 11, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.23 | 0.08% | 24 |
| Oct 10, 2024 | 48.53 | 48.53 | 47.54 | 47.54 | 47.19 | -0.14% | 254 |
| Oct 9, 2024 | 47.61 | 47.61 | 47.60 | 47.60 | 47.25 | -0.07% | 612 |
| Oct 8, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.29 | -0.22% | 1 |
| Oct 7, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.39 | -0.14% | 68 |
| Oct 4, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.46 | -0.63% | 72 |
| Oct 3, 2024 | 48.08 | 48.11 | 48.08 | 48.11 | 47.76 | -0.23% | 167 |
| Oct 2, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 47.87 | -0.40% | 201 |
| Oct 1, 2024 | 48.41 | 48.42 | 48.41 | 48.42 | 48.06 | 0.39% | 237 |
| Sep 30, 2024 | 48.33 | 48.46 | 48.20 | 48.23 | 47.87 | -0.21% | 4,875 |
| Sep 27, 2024 | 48.53 | 48.53 | 48.21 | 48.33 | 47.97 | 0.18% | 3,301 |
| Sep 26, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 47.72 | -0.12% | 200 |
| Sep 25, 2024 | 48.27 | 48.50 | 48.27 | 48.30 | 47.78 | -0.15% | 4,057 |
| Sep 24, 2024 | 48.54 | 48.69 | 48.32 | 48.37 | 47.85 | -0.43% | 8,642 |
| Sep 23, 2024 | 48.34 | 48.58 | 48.26 | 48.58 | 48.06 | 0.12% | 465 |
| Sep 20, 2024 | 48.46 | 48.65 | 48.42 | 48.53 | 48.01 | 0.28% | 5,318 |
| Sep 19, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 47.87 | -0.42% | 61 |
| Sep 18, 2024 | 48.38 | 48.68 | 48.38 | 48.59 | 48.07 | -0.09% | 2,931 |
| Sep 17, 2024 | 48.83 | 48.83 | 48.61 | 48.64 | 48.12 | -0.22% | 3,430 |
| Sep 16, 2024 | 48.78 | 48.80 | 48.74 | 48.74 | 48.22 | 0.32% | 3,698 |
| Sep 13, 2024 | 48.69 | 48.79 | 48.59 | 48.59 | 48.07 | 0.35% | 3,428 |
| Sep 12, 2024 | 48.42 | 48.53 | 48.37 | 48.42 | 47.90 | -0.24% | 7,767 |
| Sep 11, 2024 | 48.45 | 48.54 | 48.43 | 48.54 | 48.02 | 0.26% | 710 |
| Sep 10, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 47.89 | 0.44% | 52 |
| Sep 9, 2024 | 48.31 | 48.31 | 48.20 | 48.20 | 47.69 | -0.41% | 441 |
| Sep 6, 2024 | 48.45 | 48.45 | 48.29 | 48.40 | 47.88 | -0.10% | 3,554 |
| Sep 5, 2024 | 48.13 | 48.45 | 48.13 | 48.45 | 47.93 | 1.01% | 2,314 |
| Sep 4, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.45 | 0.46% | 125 |
| Sep 3, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.23 | 0.03% | 19 |
| Aug 30, 2024 | 49.13 | 49.13 | 47.59 | 47.73 | 47.22 | -0.02% | 763 |
| Aug 29, 2024 | 47.72 | 47.74 | 47.60 | 47.74 | 47.23 | -0.28% | 863 |
| Aug 28, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.19 | -0.27% | 96 |
| Aug 27, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.32 | -0.02% | 6 |
| Aug 26, 2024 | 48.22 | 48.26 | 48.02 | 48.02 | 47.33 | -0.18% | 208 |
| Aug 23, 2024 | 48.04 | 48.10 | 48.04 | 48.10 | 47.41 | 0.24% | 3,569 |
| Aug 22, 2024 | 48.04 | 48.04 | 47.99 | 47.99 | 47.30 | -0.05% | 791 |
| Aug 21, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.32 | 0.37% | 11 |
| Aug 20, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.15 | 0.24% | 63 |
| Aug 19, 2024 | 47.84 | 47.84 | 47.70 | 47.72 | 47.03 | 0.07% | 2,747 |
| Aug 16, 2024 | 47.81 | 47.81 | 47.69 | 47.69 | 47.00 | 0.18% | 370 |
| Aug 15, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.92 | -0.75% | 39 |
| Aug 14, 2024 | 47.66 | 47.96 | 47.66 | 47.96 | 47.27 | 0.61% | 273 |
| Aug 13, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 46.98 | 0.24% | 1 |
| Aug 12, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 46.87 | 0.44% | 22 |
| Aug 9, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.66 | 0.30% | 9 |
| Aug 8, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.53 | -0.19% | 28 |
| Aug 7, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 46.61 | -0.41% | 8 |
| Aug 6, 2024 | 47.75 | 47.75 | 47.49 | 47.49 | 46.81 | -0.54% | 773 |
| Aug 5, 2024 | 48.04 | 48.04 | 47.75 | 47.75 | 47.06 | -0.06% | 414 |
| Aug 2, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.09 | 1.01% | 169 |
| Aug 1, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.62 | 0.59% | 127 |
| Jul 31, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.35 | 0.53% | 48 |
| Jul 30, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.10 | -0.26% | 205 |
| Jul 29, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.05 | 0.14% | 13 |
| Jul 26, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 45.98 | 0.23% | 75 |
| Jul 25, 2024 | 46.73 | 46.73 | 46.72 | 46.72 | 45.88 | 0.17% | 713 |
| Jul 24, 2024 | 46.67 | 46.67 | 46.52 | 46.65 | 45.80 | -0.25% | 439 |
| Jul 23, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 45.92 | 0.03% | 6 |
| Jul 22, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 45.91 | 0.06% | 126 |
| Jul 19, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 45.88 | -0.17% | 2 |
| Jul 18, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 45.96 | -0.31% | 46 |
| Jul 17, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.10 | 0.10% | 31 |
| Jul 16, 2024 | 46.92 | 46.92 | 46.90 | 46.90 | 46.05 | 0.24% | 102 |
| Jul 15, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 45.95 | -0.09% | 132 |