Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
48.44
-0.24 (-0.49%)
At close: Jun 6, 2025, 4:00 PM
48.44
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
FTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 48.45 | 48.68 | 48.43 | 48.60 | - | -0.16% | 1,855 |
| Jun 5, 2025 | 48.80 | 48.80 | 48.68 | 48.68 | 48.68 | -0.27% | 1,199 |
| Jun 4, 2025 | 48.60 | 48.81 | 48.60 | 48.81 | 48.81 | 0.71% | 1,728 |
| Jun 3, 2025 | 48.55 | 48.55 | 48.40 | 48.47 | 48.47 | -0.01% | 1,126 |
| Jun 2, 2025 | 48.50 | 48.50 | 48.43 | 48.47 | 48.47 | -0.15% | 1,301 |
| May 30, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.10% | 1,738 |
| May 29, 2025 | 48.38 | 48.50 | 48.38 | 48.50 | 48.50 | - | 668 |
| May 28, 2025 | 48.54 | 48.54 | 48.45 | 48.50 | 48.30 | -0.26% | 1,048 |
| May 27, 2025 | 48.48 | 48.62 | 48.48 | 48.62 | 48.42 | 0.51% | 1,289 |
| May 23, 2025 | 48.49 | 48.49 | 48.25 | 48.38 | 48.18 | 0.24% | 2,638 |
| May 22, 2025 | 48.25 | 48.26 | 48.19 | 48.26 | 48.06 | 0.15% | 756 |
| May 21, 2025 | 48.45 | 48.45 | 48.19 | 48.19 | 47.99 | -0.65% | 2,236 |
| May 20, 2025 | 48.36 | 48.52 | 48.36 | 48.50 | 48.30 | -0.17% | 2,035 |
| May 19, 2025 | 48.40 | 48.59 | 48.38 | 48.59 | 48.38 | -0.01% | 3,017 |
| May 16, 2025 | 48.65 | 48.67 | 48.57 | 48.59 | 48.39 | 0.17% | 3,118 |
| May 15, 2025 | 48.38 | 48.52 | 48.38 | 48.51 | 48.30 | 0.44% | 912 |
| May 14, 2025 | 48.47 | 48.49 | 48.25 | 48.29 | 48.09 | -0.38% | 1,608 |
| May 13, 2025 | 48.57 | 48.57 | 48.46 | 48.48 | 48.27 | 0.14% | 1,568 |
| May 12, 2025 | 48.45 | 48.49 | 48.36 | 48.41 | 48.20 | -0.11% | 5,012 |
| May 9, 2025 | 48.45 | 48.55 | 48.45 | 48.46 | 48.26 | 0.09% | 961 |
| May 8, 2025 | 48.51 | 48.57 | 48.42 | 48.42 | 48.21 | -0.41% | 1,525 |
| May 7, 2025 | 48.57 | 48.79 | 48.50 | 48.61 | 48.41 | 0.15% | 903 |
| May 6, 2025 | 48.51 | 48.54 | 48.48 | 48.54 | 48.34 | 0.07% | 1,843 |
| May 5, 2025 | 48.50 | 48.51 | 48.50 | 48.51 | 48.31 | -0.09% | 456 |
| May 2, 2025 | 48.70 | 48.70 | 48.53 | 48.55 | 48.35 | -0.12% | 1,657 |
| May 1, 2025 | 48.99 | 48.99 | 48.61 | 48.61 | 48.41 | -0.50% | 1,110 |
| Apr 30, 2025 | 48.83 | 48.86 | 48.79 | 48.85 | 48.65 | -0.22% | 1,727 |
| Apr 29, 2025 | 48.72 | 48.96 | 48.72 | 48.96 | 48.76 | -0.08% | 558 |
| Apr 28, 2025 | 48.88 | 49.00 | 48.77 | 49.00 | 48.58 | 0.26% | 7,812 |
| Apr 25, 2025 | 48.69 | 48.96 | 48.69 | 48.88 | 48.46 | 0.29% | 2,549 |
| Apr 24, 2025 | 48.50 | 48.74 | 48.50 | 48.74 | 48.32 | 0.82% | 1,118 |
| Apr 23, 2025 | 48.68 | 48.68 | 48.28 | 48.34 | 47.93 | 0.21% | 2,400 |
| Apr 22, 2025 | 48.17 | 48.25 | 48.17 | 48.24 | 47.83 | 0.11% | 3,846 |
| Apr 21, 2025 | 48.06 | 48.28 | 48.06 | 48.19 | 47.77 | -0.48% | 1,031 |
| Apr 17, 2025 | 48.34 | 48.49 | 48.34 | 48.42 | 48.00 | 0.04% | 959 |
| Apr 16, 2025 | 48.47 | 48.47 | 48.40 | 48.40 | 47.99 | 0.25% | 350 |
| Apr 15, 2025 | 48.32 | 48.32 | 48.28 | 48.28 | 47.87 | 0.25% | 307 |
| Apr 14, 2025 | 47.95 | 48.18 | 47.95 | 48.16 | 47.75 | 0.40% | 1,607 |
| Apr 11, 2025 | 47.67 | 48.01 | 47.51 | 47.97 | 47.56 | -0.14% | 5,022 |
| Apr 10, 2025 | 48.25 | 48.25 | 48.00 | 48.04 | 47.63 | -0.64% | 2,702 |
| Apr 9, 2025 | 47.98 | 48.35 | 47.53 | 48.35 | 47.93 | 0.35% | 4,401 |
| Apr 8, 2025 | 48.69 | 48.69 | 48.18 | 48.18 | 47.76 | -0.59% | 1,390 |
| Apr 7, 2025 | 48.60 | 49.01 | 48.29 | 48.46 | 48.05 | -1.10% | 20,677 |
| Apr 4, 2025 | 49.21 | 49.41 | 49.00 | 49.00 | 48.58 | -0.55% | 8,864 |
| Apr 3, 2025 | 49.39 | 49.39 | 49.10 | 49.27 | 48.85 | 0.42% | 2,520 |
| Apr 2, 2025 | 49.08 | 49.08 | 49.04 | 49.06 | 48.64 | -0.04% | 2,284 |
| Apr 1, 2025 | 49.06 | 49.10 | 49.06 | 49.08 | 48.66 | 0.39% | 2,350 |
| Mar 31, 2025 | 48.84 | 48.89 | 48.77 | 48.89 | 48.47 | 0.29% | 2,686 |
| Mar 28, 2025 | 48.60 | 48.76 | 48.60 | 48.75 | 48.33 | 0.16% | 1,579 |
| Mar 27, 2025 | 48.75 | 48.75 | 48.66 | 48.67 | 48.07 | -0.18% | 1,157 |