Skip to main content
Fidelity Total Bond K6 Fund (FTKFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.74
+0.01 (0.11%)
Feb 20, 2025, 4:00 PM EST

FTKFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 20258.748.748.748.748.740.11%
Feb 19, 20258.738.738.738.738.730.11%
Feb 18, 20258.728.728.728.728.72-0.46%
Feb 14, 20258.768.768.768.768.760.34%
Feb 13, 20258.738.738.738.738.730.58%
Feb 12, 20258.688.688.688.688.68-0.57%
Feb 11, 20258.738.738.738.738.73-0.23%
Feb 10, 20258.758.758.758.758.75-
Feb 7, 20258.758.758.758.758.75-0.34%
Feb 6, 20258.788.788.788.788.78-
Feb 5, 20258.788.788.788.788.780.46%
Feb 4, 20258.748.748.748.748.740.11%
Feb 3, 20258.738.738.738.738.730.11%
Jan 31, 20258.728.728.728.728.72-0.23%
Jan 30, 20258.748.748.748.748.710.23%
Jan 29, 20258.728.728.728.728.69-0.11%
Jan 28, 20258.738.738.738.738.70-
Jan 27, 20258.738.738.738.738.700.46%
Jan 24, 20258.698.698.698.698.660.12%
Jan 23, 20258.688.688.688.688.65-0.23%
Jan 22, 20258.708.708.708.708.67-0.11%
Jan 21, 20258.718.718.718.718.680.23%
Jan 17, 20258.698.698.698.698.66-
Jan 16, 20258.698.698.698.698.660.23%
Jan 15, 20258.678.678.678.678.640.81%
Jan 14, 20258.608.608.608.608.57-
Jan 13, 20258.608.608.608.608.57-0.12%
Jan 10, 20258.618.618.618.618.58-0.58%
Jan 8, 20258.668.668.668.668.630.12%
Jan 7, 20258.658.658.658.658.62-0.35%
Jan 6, 20258.688.688.688.688.65-0.12%
Jan 3, 20258.698.698.698.698.66-0.11%
Jan 2, 20258.708.708.708.708.67-
Dec 31, 20248.708.708.708.708.67-0.11%
Dec 30, 20248.718.718.718.718.640.35%
Dec 27, 20248.688.688.688.688.61-0.23%
Dec 26, 20248.708.708.708.708.63-
Dec 24, 20248.708.708.708.708.630.12%
Dec 23, 20248.698.698.698.698.620.23%
Dec 20, 20248.678.678.678.678.60-0.34%
Dec 19, 20248.708.708.708.708.63-0.46%
Dec 18, 20248.748.748.748.748.67-0.68%
Dec 17, 20248.808.808.808.808.73-
Dec 16, 20248.808.808.808.808.73-
Dec 13, 20248.808.808.808.808.73-0.45%
Dec 12, 20248.848.848.848.848.77-0.34%
Dec 11, 20248.878.878.878.878.80-0.22%
Dec 10, 20248.898.898.898.898.82-0.11%
Dec 9, 20248.908.908.908.908.83-0.34%
Dec 6, 20248.938.938.938.938.860.22%
Dec 5, 20248.918.918.918.918.84-
Dec 4, 20248.918.918.918.918.840.34%
Dec 3, 20248.888.888.888.888.81-0.22%
Dec 2, 20248.908.908.908.908.830.11%
Nov 29, 20248.898.898.898.898.820.34%
Nov 27, 20248.868.868.868.868.760.23%
Nov 26, 20248.848.848.848.848.74-0.11%
Nov 25, 20248.858.858.858.858.750.80%
Nov 22, 20248.788.788.788.788.68-
Nov 21, 20248.788.788.788.788.68-
Nov 20, 20248.788.788.788.788.68-0.11%
Nov 19, 20248.798.798.798.798.690.23%
Nov 18, 20248.778.778.778.778.67-
Nov 15, 20248.778.778.778.778.67-
Nov 14, 20248.778.778.778.778.67-
Nov 13, 20248.778.778.778.778.67-0.11%
Nov 12, 20248.788.788.788.788.68-0.57%
Nov 11, 20248.838.838.838.838.73-0.45%
Nov 8, 20248.878.878.878.878.770.45%
Nov 7, 20248.838.838.838.838.730.68%
Nov 6, 20248.778.778.778.778.67-0.68%
Nov 5, 20248.838.838.838.838.730.11%
Nov 4, 20248.828.828.828.828.720.11%
Nov 1, 20248.818.818.818.818.71-0.11%
Oct 31, 20248.828.828.828.828.72-0.11%
Oct 30, 20248.838.838.838.838.70-
Oct 29, 20248.838.838.838.838.70-
Oct 28, 20248.838.838.838.838.70-0.11%
Oct 25, 20248.848.848.848.848.71-0.23%
Oct 24, 20248.868.868.868.868.730.23%
Oct 23, 20248.848.848.848.848.71-0.23%
Oct 22, 20248.868.868.868.868.73-0.11%
Oct 21, 20248.878.878.878.878.74-0.67%
Oct 18, 20248.938.938.938.938.800.11%
Oct 17, 20248.928.928.928.928.79-0.45%
Oct 16, 20248.968.968.968.968.820.11%
Oct 15, 20248.958.958.958.958.820.45%
Oct 14, 20248.918.918.918.918.78-0.11%
Oct 11, 20248.928.928.928.928.79-
Oct 10, 20248.928.928.928.928.79-0.11%
Oct 9, 20248.938.938.938.938.80-0.22%
Oct 8, 20248.958.958.958.958.82-
Oct 7, 20248.958.958.958.958.82-0.22%
Oct 4, 20248.978.978.978.978.83-0.66%
Oct 3, 20249.039.039.039.038.89-0.33%
Oct 2, 20249.069.069.069.068.92-0.22%
Oct 1, 20249.089.089.089.088.940.22%
Sep 30, 20249.069.069.069.068.92-0.22%
Sep 27, 20249.089.089.089.088.910.22%
Sep 26, 20249.069.069.069.068.89-