Fidelity Series Long-Term Treasury Bond Index Fund (FTLTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.57
+0.03 (0.54%)
Oct 24, 2024, 9:30 AM EDT
FTLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% |
| Oct 25, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.54% |
| Oct 24, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% |
| Oct 23, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% |
| Oct 22, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% |
| Oct 21, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.60% |
| Oct 18, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Oct 17, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.40% |
| Oct 16, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% |
| Oct 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.24% |
| Oct 14, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.18% |
| Oct 11, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% |
| Oct 10, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% |
| Oct 9, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.53% |
| Oct 8, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% |
| Oct 7, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% |
| Oct 4, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.20% |
| Oct 3, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.85% |
| Oct 2, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.85% |
| Oct 1, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.68% |
| Sep 30, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.51% |
| Sep 27, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | 0.51% |
| Sep 26, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | 0.17% |
| Sep 25, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | -0.68% |
| Sep 24, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| Sep 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | -0.34% |
| Sep 20, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | -0.17% |
| Sep 19, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.91 | -0.34% |
| Sep 18, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | -1.00% |
| Sep 17, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.99 | -0.50% |
| Sep 16, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.02 | 0.83% |
| Sep 13, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.97 | 0.17% |
| Sep 12, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | -0.33% |
| Sep 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | -0.17% |
| Sep 10, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.99 | 0.67% |
| Sep 9, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | 0.34% |
| Sep 6, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - |
| Sep 5, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 0.51% |
| Sep 4, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | 1.20% |
| Sep 3, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | 1.39% |
| Aug 30, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.75 | -0.86% |
| Aug 29, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | -0.34% |
| Aug 28, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | -0.17% |
| Aug 27, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -0.17% |
| Aug 26, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | -0.17% |
| Aug 23, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | 0.51% |
| Aug 22, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | -0.85% |
| Aug 21, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | - |
| Aug 20, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | 0.86% |
| Aug 19, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 0.34% |
| Aug 16, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 0.34% |
| Aug 15, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -0.85% |
| Aug 14, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 0.52% |
| Aug 13, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 0.69% |
| Aug 12, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | 0.17% |
| Aug 9, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 1.05% |
| Aug 8, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | -0.52% |
| Aug 7, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -0.86% |
| Aug 6, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | -2.03% |
| Aug 5, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | 0.51% |
| Aug 2, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | 2.80% |
| Aug 1, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | 0.88% |
| Jul 31, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | 1.07% |
| Jul 30, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.56 | 0.18% |
| Jul 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | 0.54% |
| Jul 26, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.52 | 0.72% |
| Jul 25, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | 0.73% |
| Jul 24, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | -1.08% |
| Jul 23, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| Jul 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -0.36% |
| Jul 19, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.52 | -0.54% |
| Jul 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | -0.71% |
| Jul 17, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | 0.18% |
| Jul 16, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | 1.26% |
| Jul 15, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | -1.07% |
| Jul 12, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.57 | 0.36% |
| Jul 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | 0.90% |
| Jul 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | 0.36% |
| Jul 9, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | -0.36% |
| Jul 8, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| Jul 5, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | 0.73% |
| Jul 3, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.46 | 1.29% |
| Jul 2, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | 0.74% |
| Jul 1, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | -1.64% |
| Jun 28, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | -1.61% |
| Jun 27, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.52 | 0.36% |
| Jun 26, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | -1.42% |
| Jun 25, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | 0.18% |
| Jun 24, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.57 | 0.36% |
| Jun 21, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Jun 20, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | -0.71% |
| Jun 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.89% |
| Jun 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -0.88% |
| Jun 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.71% |
| Jun 13, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | 1.26% |
| Jun 12, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.48 | 0.73% |
| Jun 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 0.92% |
| Jun 10, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -0.55% |
| Jun 7, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.42 | -1.79% |
| Jun 6, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.52 | -0.18% |