Skip to main content
logo
Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
49.24
-0.05 (-0.10%)
Jun 12, 2026, 4:00 PM EDT - Market closed

FTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202649.1849.2549.1849.2449.24-0.11%1,497
Jun 11, 202649.0449.2948.9749.2949.290.69%3,840
Jun 10, 202649.0149.0148.9648.9648.95-0.18%662
Jun 9, 202648.9849.0448.9849.0449.040.23%1,967
Jun 8, 202648.9848.9848.8948.9348.93-0.05%1,100
Jun 5, 202649.0649.0648.9448.9648.96-0.46%4,195
Jun 4, 202649.2449.2449.1549.1849.180.16%2,869
Jun 3, 202649.1349.1349.0749.1049.10-0.17%509
Jun 2, 202649.1749.2549.1749.1949.190.05%1,935
Jun 1, 202649.0549.1848.9949.1649.16-0.07%7,628
May 29, 202649.1049.2349.1049.2049.200.08%4,710
May 28, 202649.1049.2149.1049.1649.160.23%1,896
May 27, 202649.3749.3749.2349.2449.050.01%1,177
May 26, 202649.3849.3849.1949.2449.040.36%2,925
May 22, 202649.0449.0949.0049.0648.860.20%1,567
May 21, 202649.0049.0048.9648.9648.770.05%618
May 20, 202648.6048.9348.6048.9348.740.61%3,892
May 19, 202648.7348.7348.6048.6448.44-0.42%4,297
May 18, 202648.8648.9248.8048.8448.650.09%1,308
May 15, 202648.9648.9648.8048.8048.60-0.77%3,987
May 14, 202649.2049.2049.1249.1848.980.10%2,278
May 13, 202649.2149.2149.0749.1348.93-0.09%8,501
May 12, 202649.1149.1949.1149.1748.98-0.30%2,541
May 11, 202649.3849.4449.2949.3149.12-0.22%2,932
May 8, 202649.3749.4249.3649.4249.230.32%707
May 7, 202649.4349.4349.2649.2649.07-0.33%1,562
May 6, 202649.3149.4549.3149.4349.240.46%1,064
May 5, 202649.1249.2749.1249.2149.010.26%1,959
May 4, 202649.2049.2049.0049.0848.89-0.40%7,952
May 1, 202649.2049.4349.2049.2749.080.15%6,400
Apr 30, 202649.1349.2849.1249.2049.010.16%8,136
Apr 29, 202649.1349.2049.1149.1248.93-0.38%14,701
Apr 28, 202649.5249.5349.4849.5149.11-0.10%2,067
Apr 27, 202649.6849.6849.5049.5649.16-0.13%4,055
Apr 24, 202649.6149.6249.6149.6249.220.07%553
Apr 23, 202649.6949.7249.5949.5949.19-0.07%5,230
Apr 22, 202649.6249.6249.6249.6249.22-0.02%619
Apr 21, 202649.7549.7549.5949.6349.23-0.20%2,377
Apr 20, 202649.8449.8449.7049.7349.33-0.02%2,391
Apr 17, 202649.7449.7449.6949.7449.340.48%3,799
Apr 16, 202649.5749.5749.4349.5049.11-0.21%960
Apr 15, 202649.5549.6649.5549.6149.21-0.18%4,332
Apr 14, 202649.5849.7149.5849.7049.300.31%988
Apr 13, 202649.3049.5449.3049.5449.150.24%3,583
Apr 10, 202649.4649.4649.4349.4349.03-0.14%1,487
Apr 9, 202649.8849.8849.3549.4949.10-0.05%1,664
Apr 8, 202649.5649.5849.4849.5249.120.46%1,999
Apr 7, 202649.1349.2949.1049.2948.900.04%1,464
Apr 6, 202649.4849.4849.1349.2748.880.08%2,864
Apr 2, 202649.1349.2649.1049.2348.840.03%2,539