Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
47.81
-0.32 (-0.67%)
At close: Sep 10, 2026, 4:00 PM EDT
47.81
0.00 (0.00%)
After-hours: Sep 10, 2026, 8:00 PM EDT
FTBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 47.90 | 47.92 | 47.76 | 47.81 | 47.81 | -0.67% | 3,756 |
| Sep 9, 2026 | 48.33 | 48.33 | 48.10 | 48.13 | 48.13 | -0.22% | 2,547 |
| Sep 8, 2026 | 48.24 | 48.26 | 48.19 | 48.24 | 48.24 | -0.15% | 2,263 |
| Sep 4, 2026 | 48.37 | 48.37 | 48.30 | 48.31 | 48.31 | 0.03% | 1,142 |
| Sep 3, 2026 | 48.42 | 48.42 | 48.27 | 48.29 | 48.29 | 0.11% | 2,627 |
| Sep 2, 2026 | 48.19 | 48.24 | 48.19 | 48.24 | 48.24 | 0.07% | 868 |
| Sep 1, 2026 | 48.28 | 48.28 | 48.21 | 48.21 | 48.21 | -0.20% | 1,511 |
| Aug 31, 2026 | 48.26 | 48.32 | 48.26 | 48.30 | 48.30 | -0.17% | 2,968 |
| Aug 28, 2026 | 48.52 | 48.52 | 48.38 | 48.38 | 48.38 | -0.24% | 784 |
| Aug 27, 2026 | 48.71 | 48.74 | 48.67 | 48.69 | 48.50 | -0.15% | 1,690 |
| Aug 26, 2026 | 48.74 | 48.76 | 48.74 | 48.76 | 48.57 | -0.14% | 1,332 |
| Aug 25, 2026 | 48.66 | 48.83 | 48.66 | 48.83 | 48.64 | 0.48% | 1,281 |
| Aug 24, 2026 | 48.48 | 48.65 | 48.48 | 48.60 | 48.41 | 0.20% | 4,472 |
| Aug 21, 2026 | 48.61 | 48.61 | 48.44 | 48.50 | 48.31 | -0.12% | 4,192 |
| Aug 20, 2026 | 48.51 | 48.57 | 48.50 | 48.56 | 48.37 | -0.30% | 8,158 |
| Aug 19, 2026 | 48.77 | 48.77 | 48.61 | 48.71 | 48.52 | 0.49% | 2,887 |
| Aug 18, 2026 | 48.46 | 48.52 | 48.37 | 48.47 | 48.28 | 0.06% | 7,947 |
| Aug 17, 2026 | 48.56 | 48.56 | 48.43 | 48.44 | 48.25 | -0.26% | 10,854 |
| Aug 14, 2026 | 48.58 | 48.65 | 48.56 | 48.56 | 48.38 | -0.23% | 1,154 |
| Aug 13, 2026 | 48.75 | 48.78 | 48.65 | 48.68 | 48.49 | 0.30% | 3,266 |
| Aug 12, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.34 | 0.03% | 53 |
| Aug 11, 2026 | 48.58 | 48.60 | 48.52 | 48.52 | 48.33 | 0.09% | 3,742 |
| Aug 10, 2026 | 48.50 | 48.51 | 48.47 | 48.47 | 48.29 | -0.36% | 1,752 |
| Aug 7, 2026 | 48.65 | 48.65 | 48.62 | 48.65 | 48.46 | 0.19% | 1,113 |
| Aug 6, 2026 | 48.64 | 48.64 | 48.53 | 48.55 | 48.37 | -0.26% | 2,822 |
| Aug 5, 2026 | 48.73 | 48.73 | 48.61 | 48.68 | 48.49 | 0.03% | 3,071 |
| Aug 4, 2026 | 48.51 | 48.70 | 48.51 | 48.67 | 48.48 | 0.44% | 5,294 |
| Aug 3, 2026 | 48.37 | 48.52 | 48.37 | 48.46 | 48.27 | 0.25% | 7,754 |
| Jul 31, 2026 | 48.28 | 48.34 | 48.23 | 48.34 | 48.15 | -0.30% | 4,160 |
| Jul 30, 2026 | 48.44 | 48.52 | 48.40 | 48.48 | 48.30 | 0.18% | 8,143 |
| Jul 29, 2026 | 48.72 | 48.72 | 48.54 | 48.59 | 48.21 | -0.46% | 5,360 |
| Jul 28, 2026 | 48.70 | 48.84 | 48.70 | 48.82 | 48.43 | 0.34% | 2,328 |
| Jul 27, 2026 | 48.66 | 48.70 | 48.61 | 48.65 | 48.27 | 0.13% | 9,966 |
| Jul 24, 2026 | 48.60 | 48.72 | 48.55 | 48.59 | 48.20 | 0.12% | 4,303 |
| Jul 23, 2026 | 48.45 | 48.53 | 48.45 | 48.53 | 48.15 | -0.37% | 2,640 |
| Jul 22, 2026 | 48.66 | 48.73 | 48.66 | 48.71 | 48.33 | -0.18% | 2,369 |
| Jul 21, 2026 | 48.76 | 48.81 | 48.74 | 48.80 | 48.41 | -0.05% | 7,961 |
| Jul 20, 2026 | 48.97 | 48.97 | 48.75 | 48.83 | 48.44 | -0.30% | 4,051 |
| Jul 17, 2026 | 49.02 | 49.02 | 48.97 | 48.97 | 48.58 | 0.10% | 672 |
| Jul 16, 2026 | 48.94 | 48.94 | 48.84 | 48.92 | 48.54 | -0.13% | 2,811 |
| Jul 15, 2026 | 48.91 | 49.04 | 48.91 | 48.98 | 48.60 | 0.18% | 3,082 |
| Jul 14, 2026 | 48.91 | 48.94 | 48.84 | 48.89 | 48.51 | 0.27% | 1,306 |
| Jul 13, 2026 | 48.91 | 48.92 | 48.77 | 48.77 | 48.38 | -0.39% | 3,696 |
| Jul 10, 2026 | 48.97 | 48.98 | 48.88 | 48.96 | 48.57 | -0.11% | 1,983 |
| Jul 9, 2026 | 48.98 | 49.04 | 48.90 | 49.01 | 48.62 | 0.19% | 2,101 |
| Jul 8, 2026 | 48.93 | 48.94 | 48.81 | 48.92 | 48.53 | -0.25% | 16,037 |
| Jul 7, 2026 | 49.00 | 49.11 | 48.99 | 49.04 | 48.65 | -0.73% | 10,285 |
| Jul 6, 2026 | 49.17 | 49.40 | 49.13 | 49.40 | 49.01 | 0.47% | 3,554 |
| Jul 2, 2026 | 49.05 | 49.21 | 49.05 | 49.17 | 48.78 | 0.06% | 2,619 |
| Jul 1, 2026 | 49.13 | 49.18 | 49.11 | 49.14 | 48.75 | -0.29% | 3,802 |