Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
49.99
+0.02 (0.04%)
At close: Oct 31, 2025, 4:00 PM EDT
49.99
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT
FTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.02 | 50.04 | 49.97 | 49.99 | 49.99 | 0.04% | 2,775 |
| Oct 30, 2025 | 49.95 | 50.03 | 49.87 | 49.97 | 49.97 | -0.60% | 2,067 |
| Oct 29, 2025 | 50.53 | 50.53 | 50.27 | 50.27 | 50.07 | -0.56% | 1,290 |
| Oct 28, 2025 | 50.51 | 50.56 | 50.51 | 50.55 | 50.35 | 0.04% | 1,220 |
| Oct 27, 2025 | 50.46 | 50.54 | 50.45 | 50.53 | 50.33 | 0.14% | 2,833 |
| Oct 24, 2025 | 50.49 | 50.49 | 50.29 | 50.46 | 50.26 | 0.20% | 8,922 |
| Oct 23, 2025 | 50.41 | 50.42 | 50.36 | 50.36 | 50.16 | -0.17% | 2,239 |
| Oct 22, 2025 | 50.49 | 50.49 | 50.42 | 50.44 | 50.25 | 0.03% | 1,387 |
| Oct 21, 2025 | 50.49 | 50.49 | 50.40 | 50.43 | 50.23 | 0.13% | 2,739 |
| Oct 20, 2025 | 50.23 | 50.36 | 50.23 | 50.36 | 50.17 | 0.19% | 1,902 |
| Oct 17, 2025 | 50.25 | 50.30 | 50.22 | 50.27 | 50.07 | -0.15% | 2,702 |
| Oct 16, 2025 | 50.23 | 50.36 | 50.23 | 50.34 | 50.15 | 0.23% | 634 |
| Oct 15, 2025 | 50.21 | 50.32 | 50.21 | 50.23 | 50.03 | 0.03% | 2,035 |
| Oct 14, 2025 | 50.02 | 50.21 | 50.02 | 50.21 | 50.02 | 0.26% | 799 |
| Oct 13, 2025 | 49.91 | 50.08 | 49.88 | 50.08 | 49.89 | 0.37% | 2,260 |
| Oct 10, 2025 | 49.90 | 49.90 | 49.89 | 49.90 | 49.71 | 0.22% | 2,535 |
| Oct 9, 2025 | 49.89 | 49.89 | 49.79 | 49.79 | 49.60 | -0.23% | 763 |
| Oct 8, 2025 | 49.99 | 49.99 | 49.90 | 49.90 | 49.71 | -0.05% | 955 |
| Oct 7, 2025 | 49.91 | 49.93 | 49.91 | 49.93 | 49.74 | 0.14% | 1,753 |
| Oct 6, 2025 | 49.94 | 50.00 | 49.86 | 49.86 | 49.67 | -0.33% | 6,871 |
| Oct 3, 2025 | 50.00 | 50.08 | 50.00 | 50.03 | 49.83 | -0.05% | 1,446 |
| Oct 2, 2025 | 49.96 | 50.05 | 49.92 | 50.05 | 49.86 | 0.18% | 1,336 |
| Oct 1, 2025 | 49.98 | 50.06 | 49.94 | 49.96 | 49.77 | -0.09% | 8,885 |
| Sep 30, 2025 | 50.02 | 50.02 | 49.97 | 50.01 | 49.81 | 0.09% | 2,363 |
| Sep 29, 2025 | 49.91 | 49.97 | 49.88 | 49.96 | 49.77 | -0.03% | 1,155 |
| Sep 26, 2025 | 50.02 | 50.02 | 49.98 | 49.98 | 49.60 | 0.05% | 333 |
| Sep 25, 2025 | 49.95 | 49.99 | 49.95 | 49.95 | 49.57 | -0.26% | 2,179 |
| Sep 24, 2025 | 50.06 | 50.08 | 50.06 | 50.08 | 49.70 | -0.18% | 484 |
| Sep 23, 2025 | 50.06 | 50.17 | 50.06 | 50.17 | 49.79 | 0.14% | 754 |
| Sep 22, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 49.72 | -0.06% | 214 |
| Sep 19, 2025 | 50.04 | 50.13 | 50.04 | 50.13 | 49.75 | 0.05% | 1,246 |
| Sep 18, 2025 | 50.15 | 50.15 | 50.11 | 50.11 | 49.73 | -0.24% | 906 |
| Sep 17, 2025 | 50.29 | 50.39 | 50.23 | 50.23 | 49.85 | -0.28% | 3,227 |
| Sep 16, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.99 | 0.04% | 327 |
| Sep 15, 2025 | 50.34 | 50.35 | 50.25 | 50.35 | 49.97 | 0.24% | 1,961 |
| Sep 12, 2025 | 50.25 | 50.25 | 50.14 | 50.23 | 49.85 | -0.18% | 1,825 |
| Sep 11, 2025 | 50.34 | 50.34 | 50.29 | 50.32 | 49.94 | 0.34% | 2,361 |
| Sep 10, 2025 | 50.07 | 50.23 | 50.07 | 50.15 | 49.77 | 0.16% | 5,936 |
| Sep 9, 2025 | 50.11 | 50.11 | 50.03 | 50.07 | 49.69 | -0.04% | 2,480 |
| Sep 8, 2025 | 50.11 | 50.13 | 50.06 | 50.09 | 49.71 | 0.27% | 1,174 |
| Sep 5, 2025 | 50.03 | 50.03 | 49.96 | 49.96 | 49.58 | 0.58% | 489 |
| Sep 4, 2025 | 49.57 | 49.67 | 49.56 | 49.67 | 49.29 | 0.40% | 1,125 |
| Sep 3, 2025 | 49.47 | 49.52 | 49.43 | 49.47 | 49.10 | 0.33% | 2,567 |
| Sep 2, 2025 | 49.31 | 49.31 | 49.21 | 49.31 | 48.94 | -0.24% | 1,924 |
| Aug 29, 2025 | 49.43 | 49.49 | 49.43 | 49.43 | 49.06 | -0.07% | 1,726 |
| Aug 28, 2025 | 49.32 | 49.49 | 49.32 | 49.47 | 49.09 | -0.20% | 769 |
| Aug 27, 2025 | 49.56 | 49.57 | 49.45 | 49.57 | 48.98 | 0.06% | 441 |
| Aug 26, 2025 | 49.48 | 49.59 | 49.39 | 49.54 | 48.96 | 0.18% | 7,272 |
| Aug 25, 2025 | 49.51 | 49.51 | 49.40 | 49.45 | 48.87 | -0.19% | 1,817 |
| Aug 22, 2025 | 49.39 | 49.64 | 49.25 | 49.54 | 48.96 | 0.62% | 2,509 |