Fidelity Sustainable Core Plus Bond ETF (FSBD)
NYSEARCA: FSBD · Real-Time Price · USD
47.05
0.00 (0.00%)
Jun 24, 2025, 4:00 PM - Market open
FSBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 46.55 | 47.16 | 46.55 | 47.05 | 47.05 | 0.13% | 438 |
| Jun 23, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.22% | 17 |
| Jun 20, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.20% | 20 |
| Jun 18, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.04% | 79 |
| Jun 17, 2025 | 46.59 | 47.16 | 46.59 | 46.80 | 46.80 | 0.36% | 2,541 |
| Jun 16, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.03% | 16 |
| Jun 13, 2025 | 46.67 | 46.67 | 46.65 | 46.65 | 46.65 | -0.62% | 488 |
| Jun 12, 2025 | 46.83 | 46.94 | 46.83 | 46.94 | 46.94 | 0.47% | 147 |
| Jun 11, 2025 | 46.73 | 46.79 | 46.57 | 46.72 | 46.72 | 0.29% | 711 |
| Jun 10, 2025 | 46.60 | 46.75 | 46.59 | 46.59 | 46.59 | 0.28% | 906 |
| Jun 9, 2025 | 46.33 | 46.50 | 46.33 | 46.46 | 46.46 | -0.15% | 390 |
| Jun 6, 2025 | 46.39 | 46.53 | 46.39 | 46.53 | 46.53 | -0.27% | 731 |
| Jun 5, 2025 | 47.93 | 47.93 | 46.65 | 46.65 | 46.65 | -0.13% | 1,058 |
| Jun 4, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.40% | 26 |
| Jun 3, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.20% | 47 |
| Jun 2, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.17% | 76 |
| May 30, 2025 | 46.55 | 46.62 | 46.52 | 46.52 | 46.52 | -0.43% | 1,322 |
| May 29, 2025 | 46.52 | 46.94 | 46.51 | 46.72 | 46.72 | 0.69% | 6,800 |
| May 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | -0.11% | 9 |
| May 27, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.28 | 0.23% | 249 |
| May 23, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.18 | 0.21% | 13 |
| May 22, 2025 | 46.03 | 46.25 | 46.03 | 46.25 | 46.08 | 0.01% | 769 |
| May 21, 2025 | 46.34 | 46.34 | 46.25 | 46.25 | 46.08 | -0.43% | 1,281 |
| May 20, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.28 | -0.21% | 107 |
| May 19, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.37 | -0.09% | 403 |
| May 16, 2025 | 46.56 | 46.65 | 46.48 | 46.58 | 46.41 | 0.10% | 1,073 |
| May 15, 2025 | 46.34 | 46.53 | 46.34 | 46.53 | 46.36 | 0.51% | 510 |
| May 14, 2025 | 46.36 | 46.57 | 46.30 | 46.30 | 46.13 | -0.10% | 399 |
| May 13, 2025 | 46.38 | 46.56 | 46.25 | 46.34 | 46.17 | -0.22% | 6,378 |
| May 12, 2025 | 46.38 | 46.46 | 46.38 | 46.44 | 46.27 | -0.17% | 789 |
| May 9, 2025 | 46.54 | 46.78 | 46.53 | 46.53 | 46.35 | -0.21% | 697 |
| May 8, 2025 | 46.60 | 46.62 | 46.60 | 46.62 | 46.45 | -0.29% | 145 |
| May 7, 2025 | 46.91 | 46.91 | 46.72 | 46.76 | 46.59 | 0.40% | 1,377 |
| May 6, 2025 | 46.86 | 46.86 | 46.57 | 46.57 | 46.40 | 0.01% | 762 |
| May 5, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.39 | -0.16% | 89 |
| May 2, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.47 | -0.18% | 28 |
| May 1, 2025 | 46.88 | 46.88 | 46.73 | 46.73 | 46.55 | -0.58% | 374 |
| Apr 30, 2025 | 46.91 | 47.00 | 46.87 | 47.00 | 46.83 | -0.20% | 414 |
| Apr 29, 2025 | 46.71 | 47.15 | 46.71 | 47.10 | 46.92 | 0.52% | 361 |
| Apr 28, 2025 | 46.88 | 46.89 | 46.85 | 46.85 | 46.51 | -0.15% | 486 |
| Apr 25, 2025 | 46.73 | 46.92 | 46.73 | 46.92 | 46.58 | -0.21% | 731 |
| Apr 24, 2025 | 47.31 | 47.31 | 46.83 | 47.02 | 46.67 | 0.77% | 4,310 |
| Apr 23, 2025 | 46.69 | 46.75 | 46.66 | 46.66 | 46.32 | 0.10% | 254 |
| Apr 22, 2025 | 46.65 | 46.76 | 46.46 | 46.61 | 46.27 | 0.33% | 1,814 |
| Apr 21, 2025 | 46.66 | 46.66 | 46.46 | 46.46 | 46.12 | -0.44% | 1,330 |
| Apr 17, 2025 | 47.99 | 47.99 | 46.51 | 46.66 | 46.32 | -0.36% | 2,133 |
| Apr 16, 2025 | 46.46 | 46.89 | 46.46 | 46.83 | 46.49 | 0.81% | 2,864 |
| Apr 15, 2025 | 46.30 | 46.63 | 46.30 | 46.45 | 46.11 | -0.43% | 278 |
| Apr 14, 2025 | 46.40 | 46.96 | 46.28 | 46.65 | 46.31 | 0.85% | 16,215 |
| Apr 11, 2025 | 46.09 | 46.26 | 46.09 | 46.26 | 45.92 | -0.22% | 395 |