Fidelity Sustainable Core Plus Bond ETF (FSBD)
NYSEARCA: FSBD · Real-Time Price · USD
46.90
-0.24 (-0.50%)
At close: Jul 30, 2025, 4:00 PM
46.90
0.00 (0.00%)
After-hours: Jul 30, 2025, 8:00 PM EDT
FSBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 46.89 | 46.90 | 46.77 | 46.90 | 46.90 | -0.50% | 545 |
| Jul 29, 2025 | 47.08 | 47.14 | 47.08 | 47.14 | 47.14 | 0.42% | 680 |
| Jul 28, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.23% | 98 |
| Jul 25, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.20% | 6 |
| Jul 24, 2025 | 46.81 | 47.04 | 46.81 | 46.95 | 46.95 | -0.07% | 415 |
| Jul 23, 2025 | 47.06 | 47.07 | 46.99 | 46.99 | 46.99 | -0.27% | 3,562 |
| Jul 22, 2025 | 47.15 | 47.18 | 47.11 | 47.11 | 47.11 | 0.16% | 4,302 |
| Jul 21, 2025 | 46.94 | 47.04 | 46.94 | 47.04 | 47.04 | 0.35% | 441 |
| Jul 18, 2025 | 48.00 | 48.00 | 46.88 | 46.88 | 46.88 | 0.32% | 3,048 |
| Jul 17, 2025 | 46.81 | 46.81 | 46.69 | 46.72 | 46.72 | 0.06% | 517 |
| Jul 16, 2025 | 46.64 | 46.79 | 46.64 | 46.70 | 46.70 | -0.04% | 325 |
| Jul 15, 2025 | 46.91 | 46.94 | 46.72 | 46.72 | 46.72 | -0.42% | 920 |
| Jul 14, 2025 | 46.84 | 46.94 | 46.84 | 46.92 | 46.92 | 0.06% | 355 |
| Jul 11, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.23% | 35 |
| Jul 10, 2025 | 46.94 | 47.00 | 46.94 | 47.00 | 47.00 | -0.05% | 234 |
| Jul 9, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.15% | 8 |
| Jul 8, 2025 | 46.88 | 46.95 | 46.88 | 46.95 | 46.95 | 0.05% | 1,904 |
| Jul 7, 2025 | 47.06 | 47.06 | 46.92 | 46.92 | 46.92 | -0.35% | 11,621 |
| Jul 3, 2025 | 47.06 | 47.12 | 47.06 | 47.09 | 47.09 | -0.10% | 318 |
| Jul 2, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.09% | 225 |
| Jul 1, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.13% | 186 |
| Jun 30, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.53% | 97 |
| Jun 27, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.47% | 80 |
| Jun 26, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.05 | 0.30% | 122 |
| Jun 25, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 46.91 | 0.06% | 8 |
| Jun 24, 2025 | 46.55 | 47.16 | 46.55 | 47.05 | 46.88 | 0.13% | 438 |
| Jun 23, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.82 | 0.22% | 17 |
| Jun 20, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.72 | 0.20% | 20 |
| Jun 18, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.62 | -0.04% | 79 |
| Jun 17, 2025 | 46.59 | 47.16 | 46.59 | 46.80 | 46.64 | 0.36% | 2,541 |
| Jun 16, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.47 | -0.03% | 16 |
| Jun 13, 2025 | 46.67 | 46.67 | 46.65 | 46.65 | 46.49 | -0.62% | 488 |
| Jun 12, 2025 | 46.83 | 46.94 | 46.83 | 46.94 | 46.78 | 0.47% | 147 |
| Jun 11, 2025 | 46.73 | 46.79 | 46.57 | 46.72 | 46.56 | 0.29% | 711 |
| Jun 10, 2025 | 46.60 | 46.75 | 46.59 | 46.59 | 46.42 | 0.28% | 906 |
| Jun 9, 2025 | 46.33 | 46.50 | 46.33 | 46.46 | 46.29 | -0.15% | 390 |
| Jun 6, 2025 | 46.39 | 46.53 | 46.39 | 46.53 | 46.36 | -0.27% | 731 |
| Jun 5, 2025 | 47.93 | 47.93 | 46.65 | 46.65 | 46.49 | -0.13% | 1,058 |
| Jun 4, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.55 | 0.40% | 26 |
| Jun 3, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.37 | 0.20% | 47 |
| Jun 2, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.28 | -0.17% | 76 |
| May 30, 2025 | 46.55 | 46.62 | 46.52 | 46.52 | 46.36 | -0.43% | 1,322 |
| May 29, 2025 | 46.52 | 46.94 | 46.51 | 46.72 | 46.56 | 0.69% | 6,800 |
| May 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.07 | -0.11% | 9 |
| May 27, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.12 | 0.23% | 249 |
| May 23, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.01 | 0.21% | 13 |
| May 22, 2025 | 46.03 | 46.25 | 46.03 | 46.25 | 45.92 | 0.01% | 769 |
| May 21, 2025 | 46.34 | 46.34 | 46.25 | 46.25 | 45.92 | -0.43% | 1,281 |
| May 20, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.11 | -0.21% | 107 |
| May 19, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.21 | -0.09% | 403 |