Fidelity Sustainable Core Plus Bond ETF (FSBD)
NYSEARCA: FSBD · Real-Time Price · USD
46.97
+0.08 (0.17%)
Mar 28, 2025, 3:18 PM EDT - Market closed
FSBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.07 | 47.08 | 46.97 | 46.97 | 46.97 | 0.17% | 1,659 |
| Mar 27, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.72 | -0.08% | 16 |
| Mar 26, 2025 | 47.09 | 47.09 | 46.93 | 46.93 | 46.75 | -0.36% | 369 |
| Mar 25, 2025 | 47.16 | 47.16 | 47.10 | 47.10 | 46.92 | 0.24% | 624 |
| Mar 24, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.81 | -0.31% | 148 |
| Mar 21, 2025 | 47.19 | 47.20 | 47.13 | 47.13 | 46.95 | -0.41% | 2,522 |
| Mar 20, 2025 | 47.35 | 47.65 | 47.29 | 47.32 | 47.15 | 0.49% | 24,079 |
| Mar 19, 2025 | 47.14 | 47.14 | 47.09 | 47.09 | 46.92 | 0.09% | 253 |
| Mar 18, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | 0.18% | 24 |
| Mar 17, 2025 | 46.85 | 47.09 | 46.85 | 46.96 | 46.79 | 0.23% | 315 |
| Mar 14, 2025 | 46.81 | 46.86 | 46.81 | 46.86 | 46.68 | -0.27% | 494 |
| Mar 13, 2025 | 46.90 | 47.04 | 46.90 | 46.98 | 46.81 | 0.29% | 654 |
| Mar 12, 2025 | 46.78 | 46.93 | 46.78 | 46.85 | 46.68 | -0.48% | 1,976 |
| Mar 11, 2025 | 47.25 | 47.29 | 47.07 | 47.08 | 46.90 | -0.31% | 1,646 |
| Mar 10, 2025 | 47.99 | 47.99 | 46.92 | 47.22 | 47.05 | 0.36% | 825 |
| Mar 7, 2025 | 47.97 | 47.97 | 46.94 | 47.05 | 46.88 | -0.02% | 2,433 |
| Mar 6, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 46.89 | -0.33% | 280 |
| Mar 5, 2025 | 47.25 | 47.35 | 47.15 | 47.22 | 47.04 | -0.30% | 2,621 |
| Mar 4, 2025 | 47.44 | 47.44 | 47.34 | 47.36 | 47.18 | -0.12% | 2,117 |
| Mar 3, 2025 | 47.99 | 47.99 | 47.38 | 47.41 | 47.24 | -0.05% | 3,578 |
| Feb 28, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.27 | 0.58% | 335 |
| Feb 27, 2025 | 47.47 | 47.47 | 47.00 | 47.17 | 46.99 | -0.24% | 2,038 |
| Feb 26, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 46.95 | 0.20% | 180 |
| Feb 25, 2025 | 47.23 | 47.27 | 47.19 | 47.19 | 46.85 | 0.44% | 426 |
| Feb 24, 2025 | 46.83 | 46.98 | 46.83 | 46.98 | 46.65 | 0.09% | 250 |
| Feb 21, 2025 | 46.76 | 47.07 | 46.76 | 46.93 | 46.60 | 0.42% | 210 |
| Feb 20, 2025 | 46.59 | 46.74 | 46.56 | 46.74 | 46.41 | 0.16% | 422 |
| Feb 19, 2025 | 46.64 | 46.67 | 46.55 | 46.66 | 46.33 | 0.13% | 495 |
| Feb 18, 2025 | 46.54 | 46.61 | 46.44 | 46.60 | 46.27 | -0.49% | 571 |
| Feb 14, 2025 | 46.81 | 46.83 | 46.81 | 46.83 | 46.50 | 0.22% | 359 |
| Feb 13, 2025 | 47.44 | 47.44 | 46.64 | 46.73 | 46.40 | 0.56% | 2,455 |
| Feb 12, 2025 | 46.27 | 46.47 | 46.27 | 46.47 | 46.14 | -0.31% | 1,600 |
| Feb 11, 2025 | 46.45 | 46.61 | 46.45 | 46.61 | 46.28 | -0.18% | 325 |
| Feb 10, 2025 | 47.63 | 47.63 | 46.60 | 46.69 | 46.37 | 0.11% | 2,247 |
| Feb 7, 2025 | 46.57 | 46.68 | 46.51 | 46.64 | 46.31 | -0.41% | 672 |
| Feb 6, 2025 | 46.65 | 46.84 | 46.65 | 46.83 | 46.50 | -0.06% | 323 |
| Feb 5, 2025 | 46.64 | 46.98 | 46.64 | 46.86 | 46.53 | 0.48% | 1,014 |
| Feb 4, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.31 | 0.36% | 66 |
| Feb 3, 2025 | 47.53 | 47.53 | 46.45 | 46.47 | 46.14 | -0.05% | 967 |
| Jan 31, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.16 | -0.14% | 227 |
| Jan 30, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.23 | -0.02% | 32 |
| Jan 29, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.14 | - | 15 |
| Jan 28, 2025 | 46.45 | 46.57 | 46.45 | 46.57 | 46.14 | 0.08% | 1,548 |
| Jan 27, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.11 | 0.46% | 64 |
| Jan 24, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 45.89 | -0.03% | 66 |
| Jan 23, 2025 | 46.42 | 46.65 | 46.33 | 46.33 | 45.91 | -0.01% | 532 |
| Jan 22, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 45.91 | -0.17% | 15 |
| Jan 21, 2025 | 46.79 | 46.79 | 46.42 | 46.42 | 45.99 | 0.47% | 888 |
| Jan 17, 2025 | 46.23 | 46.23 | 46.00 | 46.20 | 45.78 | 0.26% | 1,287 |
| Jan 16, 2025 | 46.13 | 46.30 | 45.95 | 46.08 | 45.66 | -0.11% | 3,614 |