Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
49.80
-0.11 (-0.22%)
Oct 9, 2025, 2:47 PM EDT - Market open
FTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 49.99 | 49.99 | 49.90 | 49.90 | 49.90 | -0.05% | 955 |
| Oct 7, 2025 | 49.91 | 49.93 | 49.91 | 49.93 | 49.93 | 0.14% | 1,753 |
| Oct 6, 2025 | 49.94 | 50.00 | 49.86 | 49.86 | 49.86 | -0.33% | 6,871 |
| Oct 3, 2025 | 50.00 | 50.08 | 50.00 | 50.03 | 50.03 | -0.05% | 1,446 |
| Oct 2, 2025 | 49.96 | 50.05 | 49.92 | 50.05 | 50.05 | 0.18% | 1,336 |
| Oct 1, 2025 | 49.98 | 50.06 | 49.94 | 49.96 | 49.96 | -0.09% | 8,885 |
| Sep 30, 2025 | 50.02 | 50.02 | 49.97 | 50.01 | 50.01 | 0.09% | 2,363 |
| Sep 29, 2025 | 49.91 | 49.97 | 49.88 | 49.96 | 49.96 | -0.03% | 1,155 |
| Sep 26, 2025 | 50.02 | 50.02 | 49.98 | 49.98 | 49.79 | 0.05% | 333 |
| Sep 25, 2025 | 49.95 | 49.99 | 49.95 | 49.95 | 49.77 | -0.26% | 2,179 |
| Sep 24, 2025 | 50.06 | 50.08 | 50.06 | 50.08 | 49.90 | -0.18% | 484 |
| Sep 23, 2025 | 50.06 | 50.17 | 50.06 | 50.17 | 49.99 | 0.14% | 754 |
| Sep 22, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 49.92 | -0.06% | 214 |
| Sep 19, 2025 | 50.04 | 50.13 | 50.04 | 50.13 | 49.95 | 0.05% | 1,246 |
| Sep 18, 2025 | 50.15 | 50.15 | 50.11 | 50.11 | 49.92 | -0.24% | 906 |
| Sep 17, 2025 | 50.29 | 50.39 | 50.23 | 50.23 | 50.05 | -0.28% | 3,227 |
| Sep 16, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.19 | 0.04% | 327 |
| Sep 15, 2025 | 50.34 | 50.35 | 50.25 | 50.35 | 50.17 | 0.24% | 1,961 |
| Sep 12, 2025 | 50.25 | 50.25 | 50.14 | 50.23 | 50.05 | -0.18% | 1,825 |
| Sep 11, 2025 | 50.34 | 50.34 | 50.29 | 50.32 | 50.14 | 0.34% | 2,361 |
| Sep 10, 2025 | 50.07 | 50.23 | 50.07 | 50.15 | 49.97 | 0.16% | 5,936 |
| Sep 9, 2025 | 50.11 | 50.11 | 50.03 | 50.07 | 49.89 | -0.04% | 2,480 |
| Sep 8, 2025 | 50.11 | 50.13 | 50.06 | 50.09 | 49.91 | 0.27% | 1,174 |
| Sep 5, 2025 | 50.03 | 50.03 | 49.96 | 49.96 | 49.78 | 0.58% | 489 |
| Sep 4, 2025 | 49.57 | 49.67 | 49.56 | 49.67 | 49.49 | 0.40% | 1,125 |
| Sep 3, 2025 | 49.47 | 49.52 | 49.43 | 49.47 | 49.29 | 0.33% | 2,567 |
| Sep 2, 2025 | 49.31 | 49.31 | 49.21 | 49.31 | 49.13 | -0.24% | 1,924 |
| Aug 29, 2025 | 49.43 | 49.49 | 49.43 | 49.43 | 49.25 | -0.07% | 1,726 |
| Aug 28, 2025 | 49.32 | 49.49 | 49.32 | 49.47 | 49.28 | -0.20% | 769 |
| Aug 27, 2025 | 49.56 | 49.57 | 49.45 | 49.57 | 49.18 | 0.06% | 441 |
| Aug 26, 2025 | 49.48 | 49.59 | 49.39 | 49.54 | 49.15 | 0.18% | 7,272 |
| Aug 25, 2025 | 49.51 | 49.51 | 49.40 | 49.45 | 49.06 | -0.19% | 1,817 |
| Aug 22, 2025 | 49.39 | 49.64 | 49.25 | 49.54 | 49.15 | 0.62% | 2,509 |
| Aug 21, 2025 | 49.34 | 49.34 | 49.13 | 49.24 | 48.85 | -0.20% | 4,271 |
| Aug 20, 2025 | 49.43 | 49.43 | 49.29 | 49.34 | 48.95 | -0.04% | 2,894 |
| Aug 19, 2025 | 49.38 | 49.38 | 49.24 | 49.36 | 48.97 | 0.26% | 3,790 |
| Aug 18, 2025 | 49.29 | 49.29 | 49.23 | 49.23 | 48.84 | -0.12% | 2,125 |
| Aug 15, 2025 | 49.30 | 49.31 | 49.26 | 49.29 | 48.90 | -0.12% | 1,086 |
| Aug 14, 2025 | 49.52 | 49.52 | 49.29 | 49.35 | 48.96 | -0.51% | 2,075 |
| Aug 13, 2025 | 49.46 | 49.60 | 49.46 | 49.60 | 49.21 | 0.49% | 2,461 |
| Aug 12, 2025 | 49.33 | 49.38 | 49.31 | 49.36 | 48.97 | 0.10% | 815 |
| Aug 11, 2025 | 49.40 | 49.40 | 49.31 | 49.31 | 48.92 | -0.07% | 469 |
| Aug 8, 2025 | 49.43 | 49.43 | 49.34 | 49.34 | 48.95 | -0.09% | 1,021 |
| Aug 7, 2025 | 49.50 | 49.50 | 49.31 | 49.38 | 49.00 | -0.05% | 791 |
| Aug 6, 2025 | 49.44 | 49.45 | 49.37 | 49.41 | 49.02 | -0.05% | 2,493 |
| Aug 5, 2025 | 49.39 | 49.44 | 49.39 | 49.44 | 49.05 | -0.13% | 998 |
| Aug 4, 2025 | 49.47 | 49.50 | 49.38 | 49.50 | 49.11 | 0.22% | 3,665 |
| Aug 1, 2025 | 49.26 | 49.39 | 49.25 | 49.39 | 49.00 | 0.77% | 1,605 |
| Jul 31, 2025 | 48.96 | 49.11 | 48.96 | 49.01 | 48.63 | 0.01% | 1,824 |
| Jul 30, 2025 | 49.04 | 49.13 | 48.97 | 49.01 | 48.63 | -0.67% | 1,582 |