Fidelity Investment Grade Bond Fund (FBNDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.39
-0.01 (-0.14%)
Oct 3, 2024, 8:06 AM EDT
FBNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% |
| Oct 1, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% |
| Sep 30, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% |
| Sep 27, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% |
| Sep 26, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Sep 25, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% |
| Sep 24, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.14% |
| Sep 23, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Sep 20, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.13% |
| Sep 19, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Sep 18, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.40% |
| Sep 17, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.13% |
| Sep 16, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.27% |
| Sep 13, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.27% |
| Sep 12, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% |
| Sep 11, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.13% |
| Sep 10, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.27% |
| Sep 9, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.14% |
| Sep 6, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.14% |
| Sep 5, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.14% |
| Sep 4, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.54% |
| Sep 3, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.41% |
| Aug 30, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.27% |
| Aug 29, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.31 | -0.14% |
| Aug 28, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.32 | -0.14% |
| Aug 27, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | - |
| Aug 26, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | -0.14% |
| Aug 23, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.34 | 0.41% |
| Aug 22, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.31 | -0.41% |
| Aug 21, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.34 | 0.14% |
| Aug 20, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 0.41% |
| Aug 19, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.30 | 0.14% |
| Aug 16, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.29 | 0.14% |
| Aug 15, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | -0.41% |
| Aug 14, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.31 | 0.14% |
| Aug 13, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.30 | 0.27% |
| Aug 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | 0.27% |
| Aug 9, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.26 | 0.28% |
| Aug 8, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.24 | -0.14% |
| Aug 7, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.25 | -0.27% |
| Aug 6, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.27 | -0.68% |
| Aug 5, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.32 | -0.14% |
| Aug 2, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 1.24% |
| Aug 1, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.24 | 0.41% |
| Jul 31, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.21 | 0.56% |
| Jul 30, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.14 | - |
| Jul 29, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.14 | 0.28% |
| Jul 26, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.12 | 0.28% |
| Jul 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | 0.28% |
| Jul 24, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08 | -0.28% |
| Jul 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - |
| Jul 22, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -0.14% |
| Jul 19, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | -0.28% |
| Jul 18, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | -0.28% |
| Jul 17, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
| Jul 16, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 0.42% |
| Jul 15, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.12 | -0.28% |
| Jul 12, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.14 | 0.14% |
| Jul 11, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | 0.56% |
| Jul 10, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.09 | 0.14% |
| Jul 9, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08 | -0.14% |
| Jul 8, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.09 | - |
| Jul 5, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.09 | 0.42% |
| Jul 3, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.06 | 0.57% |
| Jul 2, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.03 | 0.28% |
| Jul 1, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | -0.56% |
| Jun 28, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.04 | -0.56% |
| Jun 27, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08 | 0.14% |
| Jun 26, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.07 | -0.42% |
| Jun 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - |
| Jun 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - |
| Jun 21, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - |
| Jun 20, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -0.14% |
| Jun 18, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | 0.42% |
| Jun 17, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08 | -0.42% |
| Jun 14, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | 0.14% |
| Jun 13, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | 0.42% |
| Jun 12, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.07 | 0.42% |
| Jun 11, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.04 | 0.42% |
| Jun 10, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.02 | -0.14% |
| Jun 7, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.03 | -0.84% |
| Jun 6, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08 | - |
| Jun 5, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08 | 0.28% |
| Jun 4, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.06 | 0.42% |
| Jun 3, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | 0.57% |
| May 31, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | 0.28% |
| May 30, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.95 | 0.43% |
| May 29, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.92 | -0.43% |
| May 28, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.95 | -0.43% |
| May 24, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - |
| May 23, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -0.28% |
| May 22, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.00 | -0.14% |
| May 21, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.01 | 0.28% |
| May 20, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.99 | -0.14% |
| May 17, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.00 | -0.28% |
| May 16, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.02 | -0.14% |
| May 15, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 0.57% |
| May 14, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.99 | 0.28% |
| May 13, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.97 | 0.14% |
| May 10, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.96 | -0.28% |