Skip to main content
Fidelity Total Bond Fund (FTBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.30
+0.01 (0.11%)
Jan 15, 2025, 8:06 AM EST

FTBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20259.299.299.299.299.29-0.21%
Jan 10, 20259.319.319.319.319.31-0.53%
Jan 8, 20259.369.369.369.369.360.11%
Jan 7, 20259.359.359.359.359.35-0.43%
Jan 6, 20259.399.399.399.399.39-
Jan 3, 20259.399.399.399.399.39-0.21%
Jan 2, 20259.419.419.419.419.410.11%
Dec 31, 20249.409.409.409.409.40-0.21%
Dec 30, 20249.429.429.429.429.390.43%
Dec 27, 20249.389.389.389.389.35-0.21%
Dec 26, 20249.409.409.409.409.37-
Dec 24, 20249.409.409.409.409.370.11%
Dec 23, 20249.399.399.399.399.360.21%
Dec 20, 20249.379.379.379.379.34-0.32%
Dec 19, 20249.409.409.409.409.37-0.42%
Dec 18, 20249.449.449.449.449.41-0.74%
Dec 17, 20249.519.519.519.519.48-0.11%
Dec 16, 20249.529.529.529.529.490.11%
Dec 13, 20249.519.519.519.519.48-0.42%
Dec 12, 20249.559.559.559.559.52-0.42%
Dec 11, 20249.599.599.599.599.56-0.21%
Dec 10, 20249.619.619.619.619.58-0.10%
Dec 9, 20249.629.629.629.629.59-0.31%
Dec 6, 20249.659.659.659.659.620.21%
Dec 5, 20249.639.639.639.639.600.10%
Dec 4, 20249.629.629.629.629.590.21%
Dec 3, 20249.609.609.609.609.57-0.10%
Dec 2, 20249.619.619.619.619.58-
Nov 29, 20249.619.619.619.619.580.31%
Nov 27, 20249.589.589.589.589.510.31%
Nov 26, 20249.559.559.559.559.48-0.21%
Nov 25, 20249.579.579.579.579.500.84%
Nov 22, 20249.499.499.499.499.42-
Nov 21, 20249.499.499.499.499.42-
Nov 20, 20249.499.499.499.499.42-0.11%
Nov 19, 20249.509.509.509.509.430.21%
Nov 18, 20249.489.489.489.489.410.11%
Nov 15, 20249.479.479.479.479.40-0.11%
Nov 14, 20249.489.489.489.489.41-
Nov 13, 20249.489.489.489.489.41-0.11%
Nov 12, 20249.499.499.499.499.42-0.52%
Nov 11, 20249.549.549.549.549.47-0.52%
Nov 8, 20249.599.599.599.599.520.52%
Nov 7, 20249.549.549.549.549.470.63%
Nov 6, 20249.489.489.489.489.41-0.63%
Nov 5, 20249.549.549.549.549.470.10%
Nov 4, 20249.539.539.539.539.460.42%
Nov 1, 20249.499.499.499.499.42-0.42%
Oct 31, 20249.539.539.539.539.46-0.10%
Oct 30, 20249.549.549.549.549.44-
Oct 29, 20249.549.549.549.549.44-
Oct 28, 20249.549.549.549.549.44-0.10%
Oct 25, 20249.559.559.559.559.45-0.21%
Oct 24, 20249.579.579.579.579.470.21%
Oct 23, 20249.559.559.559.559.45-0.21%
Oct 22, 20249.579.579.579.579.47-0.10%
Oct 21, 20249.589.589.589.589.48-0.62%
Oct 18, 20249.649.649.649.649.54-
Oct 17, 20249.649.649.649.649.54-0.41%
Oct 16, 20249.689.689.689.689.580.10%
Oct 15, 20249.679.679.679.679.570.52%
Oct 14, 20249.629.629.629.629.52-0.21%
Oct 11, 20249.649.649.649.649.54-
Oct 10, 20249.649.649.649.649.54-
Oct 9, 20249.649.649.649.649.54-0.31%
Oct 8, 20249.679.679.679.679.570.10%
Oct 7, 20249.669.669.669.669.56-0.31%
Oct 4, 20249.699.699.699.699.59-0.62%
Oct 3, 20249.759.759.759.759.65-0.41%
Oct 2, 20249.799.799.799.799.69-0.20%
Oct 1, 20249.819.819.819.819.700.31%
Sep 30, 20249.789.789.789.789.68-0.20%
Sep 27, 20249.809.809.809.809.660.20%
Sep 26, 20249.789.789.789.789.64-
Sep 25, 20249.789.789.789.789.64-0.31%
Sep 24, 20249.819.819.819.819.670.10%
Sep 23, 20249.809.809.809.809.66-0.10%
Sep 20, 20249.819.819.819.819.67-0.10%
Sep 19, 20249.829.829.829.829.68-
Sep 18, 20249.829.829.829.829.68-0.30%
Sep 17, 20249.859.859.859.859.71-0.10%
Sep 16, 20249.869.869.869.869.720.31%
Sep 13, 20249.839.839.839.839.690.10%
Sep 12, 20249.829.829.829.829.68-0.10%
Sep 11, 20249.839.839.839.839.69-
Sep 10, 20249.839.839.839.839.690.20%
Sep 9, 20249.819.819.819.819.670.10%
Sep 6, 20249.809.809.809.809.660.10%
Sep 5, 20249.799.799.799.799.650.20%
Sep 4, 20249.779.779.779.779.630.41%
Sep 3, 20249.739.739.739.739.590.41%
Aug 30, 20249.699.699.699.699.55-0.21%
Aug 29, 20249.719.719.719.719.54-0.21%
Aug 28, 20249.739.739.739.739.56-
Aug 27, 20249.739.739.739.739.56-
Aug 26, 20249.739.739.739.739.56-0.10%
Aug 23, 20249.749.749.749.749.570.41%
Aug 22, 20249.709.709.709.709.53-0.41%
Aug 21, 20249.749.749.749.749.570.21%
Aug 20, 20249.729.729.729.729.550.21%