Fidelity Usd Corp Bond Research Enhanced UCITS ETF (ETR:FBIH)
Germany · Delayed Price · Currency is EUR 4.931
+0.008 (0.16%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FBIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | 0.16% | 5,402 |
| Sep 21, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | 0.17% | - |
| Sep 18, 2026 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | -0.26% | - |
| Sep 17, 2026 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | 0.26% | 1,238 |
| Sep 16, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.91 | 0.44% | - |
| Sep 15, 2026 | 4.89 | 4.90 | 4.87 | 4.89 | 4.89 | -0.28% | 7,306 |
| Sep 14, 2026 | 4.91 | 4.91 | 4.89 | 4.91 | 4.91 | -0.35% | - |
| Sep 11, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | 0.05% | 3,875 |
| Sep 10, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -0.33% | - |
| Sep 9, 2026 | 4.95 | 4.96 | 4.94 | 4.94 | 4.94 | -0.09% | 5,993 |
| Sep 8, 2026 | 4.94 | 4.95 | 4.92 | 4.94 | 4.94 | -0.18% | 2,666 |
| Sep 7, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | -0.04% | 3,977 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.15% | - |
| Sep 3, 2026 | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.33% | 9,186 |
| Sep 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.20% | - |
| Sep 1, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | -0.19% | 4,822 |
| Aug 31, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | -0.33% | - |
| Aug 28, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.07% | 4,492 |
| Aug 27, 2026 | 4.99 | 5.00 | 4.97 | 4.98 | 4.98 | -0.02% | 9,153 |
| Aug 26, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.12% | - |
| Aug 25, 2026 | 4.97 | 4.99 | 4.95 | 4.99 | 4.99 | 0.50% | 2,955 |
| Aug 24, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | 0.26% | 13,323 |
| Aug 21, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | -0.17% | 6 |
| Aug 20, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.25% | 689 |
| Aug 19, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.55% | - |
| Aug 18, 2026 | 4.94 | 4.96 | 4.93 | 4.95 | 4.94 | -0.29% | 27,739 |
| Aug 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.26% | - |
| Aug 14, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.13% | - |
| Aug 13, 2026 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 0.25% | 3,700 |
| Aug 12, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.10% | - |
| Aug 11, 2026 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | -0.04% | 1,211 |
| Aug 10, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.25% | - |
| Aug 7, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.02% | 2,469 |
| Aug 6, 2026 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -0.19% | 2,285 |
| Aug 5, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.14% | - |
| Aug 4, 2026 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 0.34% | 2,561 |
| Aug 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.29% | - |
| Jul 31, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.19% | - |
| Jul 30, 2026 | 4.95 | 4.96 | 4.92 | 4.96 | 4.96 | 0.01% | 4,493 |
| Jul 29, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | -0.34% | - |
| Jul 28, 2026 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 0.18% | - |
| Jul 27, 2026 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | 0.08% | 483 |
| Jul 24, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.29% | - |
| Jul 23, 2026 | 4.97 | 4.98 | 4.91 | 4.94 | 4.94 | -0.47% | 32,111 |
| Jul 22, 2026 | 4.97 | 4.99 | 4.96 | 4.97 | 4.97 | -0.17% | 10,405 |
| Jul 21, 2026 | 4.99 | 5.01 | 4.97 | 4.98 | 4.98 | 0.02% | 3,905 |
| Jul 20, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.97 | -0.63% | - |
| Jul 17, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.22% | - |
| Jul 16, 2026 | 4.99 | 5.01 | 4.97 | 5.00 | 5.00 | 0.06% | 5,345 |
| Jul 15, 2026 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.11% | - |