Fidelity Systematic Municipal Bond Index ETF (FMBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.45
+0.06 (0.33%)
Jul 11, 2025, 8:09 AM EDT
FMBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Apr 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Apr 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.05% |
| Apr 7, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -2.01% |
| Apr 4, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.33% |
| Apr 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.60% |
| Apr 2, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.38% |
| Mar 31, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.28% |
| Mar 28, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.33% |
| Mar 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.39% |
| Mar 26, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.55% |
| Mar 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.27% |
| Mar 24, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.38% |
| Mar 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| Mar 20, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.16% |
| Mar 19, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| Mar 18, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| Mar 17, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.05% |
| Mar 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.11% |
| Mar 13, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.16% |
| Mar 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.49% |
| Mar 11, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.16% |
| Mar 10, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.16% |
| Mar 7, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.05% |
| Mar 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.48% |
| Mar 5, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.21% |
| Mar 4, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| Mar 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.05% |
| Feb 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |
| Feb 27, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.59 | -0.05% |
| Feb 26, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.60 | 0.16% |
| Feb 25, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.57 | 0.32% |
| Feb 24, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.51 | 0.05% |
| Feb 21, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.50 | 0.16% |
| Feb 20, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.47 | 0.11% |
| Feb 19, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.45 | 0.05% |
| Feb 18, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.44 | -0.05% |
| Feb 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.45 | 0.22% |
| Feb 13, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.41 | 0.22% |
| Feb 12, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.37 | -0.65% |
| Feb 11, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.49 | -0.16% |
| Feb 10, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.52 | - |
| Feb 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.52 | -0.16% |
| Feb 6, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.55 | 0.05% |
| Feb 5, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.54 | 0.43% |
| Feb 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.46 | 0.05% |
| Feb 3, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.45 | 0.05% |
| Jan 31, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.44 | -0.05% |
| Jan 30, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.41 | 0.16% |