Fidelity Intermediate Bond Fund (FTHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.19
-0.04 (-0.39%)
May 9, 2025, 8:09 AM EDT
FTHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| May 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| May 7, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| May 6, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| May 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| May 2, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| May 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% |
| Apr 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% |
| Apr 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% |
| Apr 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% |
| Apr 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% |
| Apr 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Apr 23, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Apr 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Apr 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Apr 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Apr 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Apr 15, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| Apr 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Apr 11, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.39% |
| Apr 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Apr 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% |
| Apr 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Apr 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.68% |
| Apr 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Apr 3, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.49% |
| Apr 2, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| Apr 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% |
| Mar 31, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Mar 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Mar 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Mar 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Mar 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% |
| Mar 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Mar 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Mar 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Mar 14, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Mar 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Mar 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Mar 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Mar 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Mar 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Mar 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Mar 5, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Mar 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Mar 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Feb 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.29% |