Fidelity Sustainable Core Plus Bond ETF (FSBD)
NYSEARCA: FSBD · Real-Time Price · USD
47.80
-0.26 (-0.54%)
At close: Oct 8, 2025, 4:00 PM EDT
47.80
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
FSBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.54% | 62 |
| Oct 7, 2025 | 47.74 | 48.06 | 47.74 | 48.06 | 48.06 | 0.68% | 5,604 |
| Oct 6, 2025 | 47.74 | 47.74 | 47.73 | 47.73 | 47.73 | -0.34% | 450 |
| Oct 3, 2025 | 48.27 | 48.27 | 47.88 | 47.89 | 47.89 | -0.07% | 1,953 |
| Oct 2, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.22% | 202 |
| Oct 1, 2025 | 47.84 | 47.84 | 47.82 | 47.82 | 47.82 | -0.15% | 495 |
| Sep 30, 2025 | 47.74 | 48.26 | 47.74 | 47.89 | 47.89 | 0.33% | 5,345 |
| Sep 29, 2025 | 47.66 | 47.74 | 47.66 | 47.74 | 47.74 | -0.09% | 355 |
| Sep 26, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.62 | 0.03% | 152 |
| Sep 25, 2025 | 47.75 | 47.85 | 47.75 | 47.77 | 47.60 | -0.19% | 238 |
| Sep 24, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.70 | -0.21% | 88 |
| Sep 23, 2025 | 48.01 | 48.01 | 47.96 | 47.96 | 47.79 | 0.20% | 208 |
| Sep 22, 2025 | 47.91 | 47.91 | 47.86 | 47.86 | 47.70 | -0.08% | 461 |
| Sep 19, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.74 | -0.06% | 30 |
| Sep 18, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.77 | -0.20% | 19 |
| Sep 17, 2025 | 48.20 | 48.21 | 48.01 | 48.03 | 47.87 | -0.22% | 1,214 |
| Sep 16, 2025 | 48.06 | 48.13 | 48.06 | 48.13 | 47.97 | 0.10% | 230 |
| Sep 15, 2025 | 48.10 | 48.11 | 48.05 | 48.08 | 47.92 | 0.04% | 3,736 |
| Sep 12, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.90 | -0.07% | 42 |
| Sep 11, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.94 | 0.21% | 36 |
| Sep 10, 2025 | 48.01 | 48.08 | 47.95 | 48.00 | 47.84 | 0.08% | 921 |
| Sep 9, 2025 | 47.87 | 47.99 | 47.87 | 47.96 | 47.80 | -0.18% | 2,658 |
| Sep 8, 2025 | 48.84 | 48.84 | 48.05 | 48.05 | 47.89 | 0.29% | 2,540 |
| Sep 5, 2025 | 47.87 | 47.91 | 47.87 | 47.91 | 47.75 | 0.79% | 1,235 |
| Sep 4, 2025 | 47.58 | 47.58 | 47.53 | 47.53 | 47.37 | 0.28% | 967 |
| Sep 3, 2025 | 47.48 | 47.48 | 47.40 | 47.40 | 47.24 | 0.44% | 548 |
| Sep 2, 2025 | 47.22 | 47.22 | 47.19 | 47.19 | 47.03 | -0.39% | 363 |
| Aug 29, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.22 | 0.15% | 175 |
| Aug 28, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.15 | -0.38% | 201 |
| Aug 27, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.16 | 0.14% | 38 |
| Aug 26, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.09 | 0.40% | 80 |
| Aug 25, 2025 | 47.28 | 47.28 | 47.23 | 47.23 | 46.90 | -0.38% | 269 |
| Aug 22, 2025 | 47.15 | 47.41 | 47.15 | 47.41 | 47.08 | 0.58% | 352 |
| Aug 21, 2025 | 47.19 | 47.85 | 47.13 | 47.13 | 46.80 | -0.38% | 3,307 |
| Aug 20, 2025 | 47.59 | 47.59 | 47.27 | 47.31 | 46.98 | 0.20% | 3,621 |
| Aug 19, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.89 | 0.21% | 7 |
| Aug 18, 2025 | 47.22 | 47.22 | 47.10 | 47.11 | 46.79 | -0.50% | 502 |
| Aug 15, 2025 | 47.33 | 47.35 | 47.21 | 47.35 | 47.02 | 0.22% | 3,917 |
| Aug 14, 2025 | 47.23 | 47.31 | 47.23 | 47.25 | 46.92 | -0.26% | 366 |
| Aug 13, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.04 | 0.33% | 107 |
| Aug 12, 2025 | 47.21 | 47.22 | 47.21 | 47.22 | 46.89 | - | 206 |
| Aug 11, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.89 | 0.04% | 117 |
| Aug 8, 2025 | 47.12 | 47.20 | 47.12 | 47.20 | 46.87 | -0.29% | 396 |
| Aug 7, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.00 | -0.01% | 150 |
| Aug 6, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.01 | 0.35% | 33 |
| Aug 5, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.84 | -0.12% | 268 |
| Aug 4, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.90 | -0.07% | 86 |
| Aug 1, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.93 | 0.84% | 270 |
| Jul 31, 2025 | 46.92 | 46.92 | 46.87 | 46.87 | 46.54 | -0.07% | 308 |
| Jul 30, 2025 | 46.89 | 46.90 | 46.77 | 46.90 | 46.58 | -0.50% | 545 |