Fidelity Sustainable Core Plus Bond ETF (FSBD)
47.77
0.00 (0.00%)
Inactive · Last trade price on Nov 13, 2025
FSBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 47.79 | 47.79 | 47.68 | 47.77 | 47.77 | -0.13% | 1,463 |
| Nov 12, 2025 | 47.85 | 48.24 | 47.83 | 47.83 | 47.83 | -0.02% | 3,246 |
| Nov 11, 2025 | 47.70 | 47.95 | 47.70 | 47.84 | 47.84 | 0.14% | 8,783 |
| Nov 10, 2025 | 47.87 | 48.01 | 47.60 | 47.77 | 47.77 | -0.16% | 2,269 |
| Nov 7, 2025 | 47.75 | 48.08 | 47.54 | 47.85 | 47.85 | -0.20% | 3,982 |
| Nov 6, 2025 | 47.87 | 47.94 | 47.86 | 47.94 | 47.94 | 0.68% | 826 |
| Nov 5, 2025 | 47.76 | 47.76 | 47.55 | 47.62 | 47.62 | -0.33% | 1,796 |
| Nov 4, 2025 | 47.75 | 47.78 | 47.75 | 47.78 | 47.78 | -0.04% | 1,275 |
| Nov 3, 2025 | 47.92 | 47.92 | 47.80 | 47.80 | 47.80 | -0.01% | 1,439 |
| Oct 31, 2025 | 47.75 | 47.80 | 47.75 | 47.80 | 47.80 | 0.18% | 970 |
| Oct 30, 2025 | 47.69 | 47.72 | 47.65 | 47.72 | 47.72 | -0.77% | 764 |
| Oct 29, 2025 | 48.27 | 48.28 | 48.09 | 48.09 | 47.93 | -0.32% | 6,297 |
| Oct 28, 2025 | 48.14 | 48.24 | 48.12 | 48.24 | 48.09 | 0.22% | 4,022 |
| Oct 27, 2025 | 48.20 | 48.20 | 48.00 | 48.14 | 47.98 | -0.07% | 7,959 |
| Oct 24, 2025 | 49.56 | 49.56 | 48.05 | 48.17 | 48.02 | -0.04% | 2,212 |
| Oct 23, 2025 | 48.27 | 48.27 | 48.05 | 48.19 | 48.04 | -0.02% | 1,192 |
| Oct 22, 2025 | 48.52 | 48.52 | 48.14 | 48.20 | 48.05 | 0.06% | 3,317 |
| Oct 21, 2025 | 48.30 | 48.30 | 47.76 | 48.17 | 48.02 | -0.24% | 24,477 |
| Oct 20, 2025 | 48.89 | 48.89 | 48.29 | 48.29 | 48.13 | 0.08% | 1,850 |
| Oct 17, 2025 | 48.40 | 48.45 | 48.25 | 48.25 | 48.10 | -0.09% | 3,583 |
| Oct 16, 2025 | 48.28 | 48.70 | 48.28 | 48.29 | 48.14 | 0.04% | 10,021 |
| Oct 15, 2025 | 48.22 | 48.40 | 48.22 | 48.27 | 48.12 | -0.27% | 7,261 |
| Oct 14, 2025 | 48.03 | 48.40 | 48.02 | 48.40 | 48.25 | 0.70% | 16,479 |
| Oct 13, 2025 | 47.99 | 48.06 | 47.99 | 48.06 | 47.91 | 0.28% | 408 |
| Oct 10, 2025 | 47.94 | 47.94 | 47.93 | 47.93 | 47.78 | 0.31% | 189 |
| Oct 9, 2025 | 47.75 | 48.22 | 47.75 | 47.78 | 47.63 | -0.03% | 11,383 |
| Oct 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.65 | -0.54% | 62 |
| Oct 7, 2025 | 47.74 | 48.06 | 47.74 | 48.06 | 47.91 | 0.68% | 5,604 |
| Oct 6, 2025 | 47.74 | 47.74 | 47.73 | 47.73 | 47.58 | -0.34% | 450 |
| Oct 3, 2025 | 48.27 | 48.27 | 47.88 | 47.89 | 47.74 | -0.07% | 1,953 |
| Oct 2, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.78 | 0.22% | 202 |
| Oct 1, 2025 | 47.84 | 47.84 | 47.82 | 47.82 | 47.67 | -0.15% | 495 |
| Sep 30, 2025 | 47.74 | 48.26 | 47.74 | 47.89 | 47.74 | 0.33% | 5,345 |
| Sep 29, 2025 | 47.66 | 47.74 | 47.66 | 47.74 | 47.59 | -0.09% | 355 |
| Sep 26, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.47 | 0.03% | 152 |
| Sep 25, 2025 | 47.75 | 47.85 | 47.75 | 47.77 | 47.45 | -0.19% | 238 |
| Sep 24, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.55 | -0.21% | 88 |
| Sep 23, 2025 | 48.01 | 48.01 | 47.96 | 47.96 | 47.64 | 0.20% | 208 |
| Sep 22, 2025 | 47.91 | 47.91 | 47.86 | 47.86 | 47.55 | -0.08% | 461 |
| Sep 19, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.59 | -0.06% | 30 |
| Sep 18, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.62 | -0.20% | 19 |
| Sep 17, 2025 | 48.20 | 48.21 | 48.01 | 48.03 | 47.72 | -0.22% | 1,214 |
| Sep 16, 2025 | 48.06 | 48.13 | 48.06 | 48.13 | 47.82 | 0.10% | 230 |
| Sep 15, 2025 | 48.10 | 48.11 | 48.05 | 48.08 | 47.77 | 0.04% | 3,736 |
| Sep 12, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.75 | -0.07% | 42 |
| Sep 11, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.78 | 0.21% | 36 |
| Sep 10, 2025 | 48.01 | 48.08 | 47.95 | 48.00 | 47.69 | 0.08% | 921 |
| Sep 9, 2025 | 47.87 | 47.99 | 47.87 | 47.96 | 47.65 | -0.18% | 2,658 |
| Sep 8, 2025 | 48.84 | 48.84 | 48.05 | 48.05 | 47.73 | 0.29% | 2,540 |
| Sep 5, 2025 | 47.87 | 47.91 | 47.87 | 47.91 | 47.60 | 0.79% | 1,235 |