Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
48.75
+0.08 (0.16%)
Mar 28, 2025, 3:02 PM EDT - Market closed
FTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.60 | 48.76 | 48.60 | 48.75 | 48.75 | 0.16% | 1,579 |
| Mar 27, 2025 | 48.75 | 48.75 | 48.66 | 48.67 | 48.49 | -0.18% | 1,157 |
| Mar 26, 2025 | 48.75 | 48.79 | 48.75 | 48.76 | 48.58 | -0.33% | 1,530 |
| Mar 25, 2025 | 48.86 | 48.96 | 48.86 | 48.92 | 48.74 | 0.17% | 868 |
| Mar 24, 2025 | 48.84 | 48.85 | 48.80 | 48.84 | 48.65 | -0.25% | 2,983 |
| Mar 21, 2025 | 49.05 | 49.05 | 48.96 | 48.96 | 48.78 | -0.26% | 3,276 |
| Mar 20, 2025 | 49.14 | 49.15 | 49.09 | 49.09 | 48.91 | 0.16% | 2,802 |
| Mar 19, 2025 | 48.78 | 49.13 | 48.77 | 49.01 | 48.83 | 0.20% | 1,799 |
| Mar 18, 2025 | 48.80 | 48.91 | 48.80 | 48.91 | 48.73 | 0.12% | 3,845 |
| Mar 17, 2025 | 48.85 | 48.90 | 48.82 | 48.85 | 48.67 | 0.31% | 2,131 |
| Mar 14, 2025 | 48.73 | 48.74 | 48.69 | 48.70 | 48.52 | -0.10% | 1,883 |
| Mar 13, 2025 | 48.58 | 48.80 | 48.57 | 48.75 | 48.57 | 0.02% | 3,243 |
| Mar 12, 2025 | 48.80 | 48.81 | 48.74 | 48.74 | 48.56 | -0.33% | 4,201 |
| Mar 11, 2025 | 48.92 | 49.03 | 48.90 | 48.90 | 48.72 | -0.13% | 2,997 |
| Mar 10, 2025 | 48.91 | 49.04 | 48.91 | 48.96 | 48.78 | 0.30% | 3,712 |
| Mar 7, 2025 | 48.92 | 48.98 | 48.81 | 48.82 | 48.63 | -0.10% | 3,997 |
| Mar 6, 2025 | 48.97 | 48.97 | 48.81 | 48.87 | 48.68 | -0.33% | 2,427 |
| Mar 5, 2025 | 49.17 | 49.17 | 49.00 | 49.03 | 48.84 | -0.26% | 3,001 |
| Mar 4, 2025 | 49.27 | 49.29 | 49.13 | 49.15 | 48.97 | -0.16% | 1,650 |
| Mar 3, 2025 | 49.06 | 49.24 | 49.06 | 49.23 | 49.05 | 0.02% | 5,016 |
| Feb 28, 2025 | 49.11 | 49.22 | 49.06 | 49.22 | 49.04 | 0.50% | 4,394 |
| Feb 27, 2025 | 48.99 | 49.02 | 48.94 | 48.98 | 48.79 | -0.68% | 818 |
| Feb 26, 2025 | 49.26 | 49.31 | 49.08 | 49.31 | 48.94 | 0.21% | 24,201 |
| Feb 25, 2025 | 49.13 | 49.21 | 49.11 | 49.21 | 48.83 | 0.69% | 1,163 |
| Feb 24, 2025 | 48.79 | 48.94 | 48.79 | 48.87 | 48.50 | 0.15% | 4,366 |
| Feb 21, 2025 | 48.80 | 48.89 | 48.77 | 48.80 | 48.42 | 0.25% | 28,647 |
| Feb 20, 2025 | 48.64 | 48.71 | 48.64 | 48.67 | 48.30 | 0.28% | 1,802 |
| Feb 19, 2025 | 48.53 | 48.55 | 48.44 | 48.53 | 48.16 | 0.01% | 6,258 |
| Feb 18, 2025 | 48.66 | 48.66 | 48.53 | 48.53 | 48.16 | -0.36% | 5,010 |
| Feb 14, 2025 | 48.80 | 48.80 | 48.67 | 48.70 | 48.33 | 0.41% | 2,304 |
| Feb 13, 2025 | 48.50 | 48.51 | 48.50 | 48.51 | 48.14 | 0.63% | 899 |
| Feb 12, 2025 | 48.16 | 48.23 | 48.10 | 48.20 | 47.83 | -0.62% | 1,981 |
| Feb 11, 2025 | 48.45 | 48.50 | 48.23 | 48.50 | 48.13 | -0.04% | 34,791 |
| Feb 10, 2025 | 48.56 | 48.66 | 48.52 | 48.52 | 48.15 | -0.24% | 4,632 |
| Feb 7, 2025 | 48.64 | 48.64 | 48.55 | 48.64 | 48.27 | -0.29% | 1,566 |
| Feb 6, 2025 | 48.80 | 48.83 | 48.74 | 48.78 | 48.41 | -0.12% | 1,911 |
| Feb 5, 2025 | 48.79 | 48.84 | 48.76 | 48.84 | 48.47 | 0.68% | 3,483 |
| Feb 4, 2025 | 48.40 | 48.57 | 48.40 | 48.51 | 48.14 | 0.30% | 1,689 |
| Feb 3, 2025 | 48.41 | 48.45 | 48.35 | 48.36 | 48.00 | 0.12% | 1,254 |
| Jan 31, 2025 | 48.47 | 48.48 | 48.30 | 48.31 | 47.94 | -0.22% | 1,792 |
| Jan 30, 2025 | 48.43 | 48.50 | 48.33 | 48.42 | 48.05 | -0.11% | 4,669 |
| Jan 29, 2025 | 48.59 | 48.59 | 48.34 | 48.47 | 47.96 | 0.08% | 2,372 |
| Jan 28, 2025 | 48.45 | 48.48 | 48.32 | 48.43 | 47.92 | -0.24% | 9,703 |
| Jan 27, 2025 | 48.40 | 48.55 | 48.40 | 48.55 | 48.04 | 0.48% | 84,171 |
| Jan 24, 2025 | 48.16 | 48.35 | 48.16 | 48.32 | 47.81 | 0.21% | 51,124 |
| Jan 23, 2025 | 48.23 | 48.28 | 48.13 | 48.22 | 47.71 | -0.32% | 1,611 |
| Jan 22, 2025 | 48.44 | 48.44 | 48.37 | 48.37 | 47.86 | -0.10% | 4,503 |
| Jan 21, 2025 | 48.23 | 48.47 | 48.23 | 48.42 | 47.91 | 0.34% | 2,905 |
| Jan 17, 2025 | 48.29 | 48.29 | 48.25 | 48.26 | 47.75 | 0.13% | 4,489 |
| Jan 16, 2025 | 48.05 | 48.20 | 48.05 | 48.19 | 47.68 | 0.24% | 1,172 |