Fidelity Total Bond Fund (FTBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.70
+0.01 (0.10%)
Oct 8, 2025, 8:09 AM EDT

FTBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 8, 20259.709.709.709.70--
Oct 7, 20259.709.709.709.709.700.10%
Oct 6, 20259.699.699.699.699.69-0.21%
Oct 3, 20259.719.719.719.719.71-0.10%
Oct 2, 20259.729.729.729.729.720.10%
Oct 1, 20259.719.719.719.719.710.21%
Sep 30, 20259.699.699.699.699.69-0.10%
Sep 29, 20259.709.709.709.709.700.21%
Sep 26, 20259.689.689.689.689.68-
Sep 25, 20259.689.689.689.689.68-0.21%
Sep 24, 20259.709.709.709.709.70-0.21%
Sep 23, 20259.729.729.729.729.720.21%
Sep 22, 20259.709.709.709.709.70-0.10%
Sep 19, 20259.719.719.719.719.71-
Sep 18, 20259.719.719.719.719.71-0.31%
Sep 17, 20259.749.749.749.749.74-0.20%
Sep 16, 20259.769.769.769.769.760.10%
Sep 15, 20259.759.759.759.759.750.10%
Sep 12, 20259.749.749.749.749.74-0.10%
Sep 11, 20259.759.759.759.759.750.10%
Sep 10, 20259.749.749.749.749.740.21%
Sep 9, 20259.729.729.729.729.72-0.21%
Sep 8, 20259.749.749.749.749.740.31%
Sep 5, 20259.719.719.719.719.710.52%
Sep 4, 20259.669.669.669.669.660.31%
Sep 3, 20259.639.639.639.639.630.31%
Sep 2, 20259.609.609.609.609.60-0.21%
Aug 29, 20259.629.629.629.629.62-0.21%
Aug 28, 20259.649.649.649.649.640.21%
Aug 27, 20259.629.629.629.629.620.10%
Aug 26, 20259.619.619.619.619.610.10%
Aug 25, 20259.609.609.609.609.60-0.10%
Aug 22, 20259.619.619.619.619.610.42%
Aug 21, 20259.579.579.579.579.57-0.21%
Aug 20, 20259.599.599.599.599.590.10%
Aug 19, 20259.589.589.589.589.580.10%
Aug 18, 20259.579.579.579.579.57-
Aug 15, 20259.579.579.579.579.57-0.21%
Aug 14, 20259.599.599.599.599.59-0.31%
Aug 13, 20259.629.629.629.629.620.31%
Aug 12, 20259.599.599.599.599.59-
Aug 11, 20259.599.599.599.599.59-
Aug 8, 20259.599.599.599.599.59-0.21%
Aug 7, 20259.619.619.619.619.61-0.10%
Aug 6, 20259.629.629.629.629.62-
Aug 5, 20259.629.629.629.629.62-
Aug 4, 20259.629.629.629.629.620.10%
Aug 1, 20259.619.619.619.619.610.73%
Jul 31, 20259.549.549.549.549.54-
Jul 30, 20259.549.549.549.549.54-0.21%