Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
49.74
+0.01 (0.01%)
Jan 13, 2026, 11:17 AM EST - Market open
FTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 49.71 | 49.75 | 49.62 | 49.73 | 49.73 | 0.16% | 9,971 |
| Jan 9, 2026 | 49.69 | 49.70 | 49.64 | 49.65 | 49.65 | 0.04% | 2,854 |
| Jan 8, 2026 | 49.59 | 49.70 | 49.59 | 49.63 | 49.63 | -0.08% | 5,283 |
| Jan 7, 2026 | 49.62 | 49.75 | 49.61 | 49.67 | 49.67 | 0.06% | 9,560 |
| Jan 6, 2026 | 49.64 | 49.66 | 49.55 | 49.64 | 49.64 | 0.09% | 8,718 |
| Jan 5, 2026 | 49.50 | 49.65 | 49.49 | 49.60 | 49.60 | 0.33% | 10,171 |
| Jan 2, 2026 | 49.35 | 49.46 | 49.35 | 49.43 | 49.43 | -0.19% | 3,131 |
| Dec 31, 2025 | 49.63 | 49.66 | 49.50 | 49.52 | 49.52 | -0.13% | 5,299 |
| Dec 30, 2025 | 49.61 | 49.61 | 49.52 | 49.59 | 49.59 | -0.80% | 2,249 |
| Dec 29, 2025 | 49.86 | 50.03 | 49.86 | 49.99 | 49.58 | 0.12% | 2,233 |
| Dec 26, 2025 | 49.95 | 49.95 | 49.89 | 49.93 | 49.52 | -0.03% | 2,171 |
| Dec 24, 2025 | 49.92 | 49.94 | 49.92 | 49.94 | 49.53 | 0.10% | 320 |
| Dec 23, 2025 | 49.79 | 49.90 | 49.74 | 49.90 | 49.49 | 0.05% | 1,558 |
| Dec 22, 2025 | 49.88 | 49.88 | 49.80 | 49.87 | 49.46 | 0.10% | 5,400 |
| Dec 19, 2025 | 49.91 | 49.91 | 49.79 | 49.82 | 49.41 | -0.16% | 58,813 |
| Dec 18, 2025 | 49.93 | 49.93 | 49.90 | 49.90 | 49.49 | 0.21% | 2,013 |
| Dec 17, 2025 | 49.76 | 49.80 | 49.75 | 49.80 | 49.39 | -0.19% | 1,203 |
| Dec 16, 2025 | 49.80 | 49.89 | 49.77 | 49.89 | 49.48 | 0.17% | 5,983 |
| Dec 15, 2025 | 49.91 | 50.00 | 49.77 | 49.81 | 49.40 | 0.21% | 7,831 |
| Dec 12, 2025 | 49.74 | 49.74 | 49.68 | 49.70 | 49.30 | -0.32% | 637 |
| Dec 11, 2025 | 49.95 | 49.96 | 49.83 | 49.86 | 49.45 | -0.02% | 3,399 |
| Dec 10, 2025 | 49.72 | 49.89 | 49.65 | 49.88 | 49.47 | 0.24% | 1,723 |
| Dec 9, 2025 | 49.86 | 49.86 | 49.75 | 49.76 | 49.35 | -0.03% | 2,008 |
| Dec 8, 2025 | 49.83 | 49.87 | 49.75 | 49.77 | 49.36 | -0.06% | 12,790 |
| Dec 5, 2025 | 49.79 | 49.89 | 49.78 | 49.80 | 49.39 | -0.25% | 1,420 |
| Dec 4, 2025 | 50.08 | 50.08 | 49.89 | 49.93 | 49.52 | -0.33% | 3,149 |
| Dec 3, 2025 | 50.04 | 50.12 | 49.96 | 50.09 | 49.68 | 0.31% | 2,838 |
| Dec 2, 2025 | 49.90 | 49.97 | 49.82 | 49.94 | 49.53 | -0.03% | 1,249 |
| Dec 1, 2025 | 50.00 | 50.01 | 49.90 | 49.95 | 49.54 | -0.29% | 5,557 |
| Nov 28, 2025 | 50.18 | 50.18 | 50.05 | 50.10 | 49.69 | -0.14% | 1,787 |
| Nov 26, 2025 | 50.04 | 50.20 | 50.03 | 50.17 | 49.76 | -0.17% | 4,044 |
| Nov 25, 2025 | 50.19 | 50.30 | 50.19 | 50.25 | 49.69 | 0.19% | 1,834 |
| Nov 24, 2025 | 50.10 | 50.19 | 50.05 | 50.16 | 49.60 | 0.38% | 145,886 |
| Nov 21, 2025 | 49.89 | 49.97 | 49.89 | 49.97 | 49.41 | 0.22% | 5,690 |
| Nov 20, 2025 | 49.97 | 49.97 | 49.85 | 49.86 | 49.30 | 0.14% | 527 |
| Nov 19, 2025 | 49.87 | 49.87 | 49.78 | 49.78 | 49.23 | -0.12% | 1,903 |
| Nov 18, 2025 | 49.88 | 49.88 | 49.84 | 49.85 | 49.29 | 0.06% | 1,372 |
| Nov 17, 2025 | 49.80 | 49.87 | 49.80 | 49.82 | 49.26 | 0.05% | 1,268 |
| Nov 14, 2025 | 49.92 | 49.92 | 49.79 | 49.79 | 49.23 | -0.25% | 1,348 |
| Nov 13, 2025 | 50.03 | 50.03 | 49.92 | 49.92 | 49.36 | -0.46% | 1,240 |
| Nov 12, 2025 | 50.06 | 50.15 | 50.00 | 50.15 | 49.58 | 0.01% | 2,751 |
| Nov 11, 2025 | 50.16 | 50.20 | 50.06 | 50.14 | 49.58 | 0.28% | 978 |
| Nov 10, 2025 | 49.94 | 50.00 | 49.86 | 50.00 | 49.44 | 0.01% | 2,819 |
| Nov 7, 2025 | 49.95 | 50.01 | 49.87 | 50.00 | 49.43 | 0.07% | 3,446 |
| Nov 6, 2025 | 49.94 | 49.96 | 49.94 | 49.96 | 49.40 | 0.40% | 4,642 |
| Nov 5, 2025 | 49.90 | 49.92 | 49.71 | 49.76 | 49.20 | -0.31% | 4,143 |
| Nov 4, 2025 | 49.92 | 49.95 | 49.92 | 49.92 | 49.36 | 0.02% | 1,364 |
| Nov 3, 2025 | 49.99 | 49.99 | 49.85 | 49.90 | 49.35 | -0.16% | 2,132 |
| Oct 31, 2025 | 50.02 | 50.04 | 49.97 | 49.99 | 49.43 | 0.04% | 2,775 |
| Oct 30, 2025 | 49.95 | 50.03 | 49.87 | 49.97 | 49.41 | -0.60% | 2,067 |