Fidelity Series Long-Term Treasury Bond Index Fund (FTLTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.28
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST
FTLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jan 16, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% |
| Jan 15, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.74% |
| Jan 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% |
| Jan 13, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% |
| Jan 10, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.76% |
| Jan 8, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% |
| Jan 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.14% |
| Jan 6, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% |
| Jan 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% |
| Jan 2, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Dec 31, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.38% |
| Dec 30, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | 0.76% |
| Dec 27, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | -0.75% |
| Dec 26, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| Dec 24, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | 0.38% |
| Dec 23, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | -0.19% |
| Dec 20, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | -0.37% |
| Dec 19, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | -1.11% |
| Dec 18, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | -1.28% |
| Dec 17, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | 0.18% |
| Dec 16, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.44 | 0.18% |
| Dec 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | -0.91% |
| Dec 12, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | -1.08% |
| Dec 11, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | -0.89% |
| Dec 10, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.59 | -0.36% |
| Dec 9, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.61 | -0.88% |
| Dec 6, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.66 | 0.18% |
| Dec 5, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.65 | 0.18% |
| Dec 4, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.64 | 1.07% |
| Dec 3, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | -0.88% |
| Dec 2, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 0.18% |
| Nov 29, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.62 | 0.89% |
| Nov 27, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.56 | 0.54% |
| Nov 26, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | -0.18% |
| Nov 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | 2.20% |
| Nov 22, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.18% |
| Nov 21, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | -0.18% |
| Nov 20, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | -0.37% |
| Nov 19, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 0.55% |
| Nov 18, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | 0.18% |
| Nov 15, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | -0.37% |
| Nov 14, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.55% |
| Nov 13, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | -0.73% |
| Nov 12, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | -1.62% |
| Nov 11, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 0.54% |
| Nov 8, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.49 | 0.36% |
| Nov 7, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 1.10% |
| Nov 6, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | -2.33% |
| Nov 5, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | 0.36% |
| Nov 4, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 1.46% |
| Nov 1, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | -1.44% |
| Oct 31, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 0.18% |
| Oct 30, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.49 | 0.18% |
| Oct 29, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | 0.18% |
| Oct 28, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.47 | -0.36% |
| Oct 25, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.49 | -0.54% |
| Oct 24, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.52 | 0.54% |
| Oct 23, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.49 | -0.36% |
| Oct 22, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | 0.18% |
| Oct 21, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -1.60% |
| Oct 18, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | - |
| Oct 17, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | -1.40% |
| Oct 16, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.35% |
| Oct 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 1.24% |
| Oct 14, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | -0.18% |
| Oct 11, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | -0.18% |
| Oct 10, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -0.53% |
| Oct 9, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | -0.53% |
| Oct 8, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 0.18% |
| Oct 7, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.70% |
| Oct 4, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | -1.20% |
| Oct 3, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.76 | -0.85% |
| Oct 2, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | -0.85% |
| Oct 1, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.86 | 0.68% |
| Sep 30, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.82 | -0.51% |
| Sep 27, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 0.51% |
| Sep 26, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | 0.17% |
| Sep 25, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | -0.68% |
| Sep 24, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - |
| Sep 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -0.34% |
| Sep 20, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | -0.17% |
| Sep 19, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | -0.34% |
| Sep 18, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -1.00% |
| Sep 17, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | -0.50% |
| Sep 16, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.97 | 0.83% |
| Sep 13, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.92 | 0.17% |
| Sep 12, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | -0.33% |
| Sep 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -0.17% |
| Sep 10, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | 0.67% |
| Sep 9, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.90 | 0.34% |
| Sep 6, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| Sep 5, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | 0.51% |
| Sep 4, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | 1.20% |
| Sep 3, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 1.39% |
| Aug 30, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | -0.86% |
| Aug 29, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | -0.34% |
| Aug 28, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | -0.17% |
| Aug 27, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | -0.17% |
| Aug 26, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.77 | -0.17% |