Fidelity Series Long-Term Treasury Bond Index Fund (FTLTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.32
+0.01 (0.19%)
Jul 31, 2025, 9:30 AM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.13% |
| Jul 31, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.19% |
| Jul 30, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.56% |
| Jul 29, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.52% |
| Jul 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% |
| Jul 25, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% |
| Jul 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.19% |
| Jul 23, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.38% |
| Jul 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.38% |
| Jul 21, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.96% |
| Jul 18, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.19% |
| Jul 17, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% |
| Jul 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.19% |
| Jul 15, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.57% |
| Jul 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% |
| Jul 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.32% |
| Jul 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Jul 9, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.95% |
| Jul 8, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% |
| Jul 7, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.75% |
| Jul 3, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.56% |
| Jul 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.74% |
| Jul 1, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% |
| Jun 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.94% |
| Jun 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.74% |
| Jun 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.56% |
| Jun 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jun 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.56% |
| Jun 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.38% |
| Jun 20, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jun 18, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jun 17, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.15% |
| Jun 16, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.95% |
| Jun 13, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% |
| Jun 12, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.14% |
| Jun 11, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% |
| Jun 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.38% |
| Jun 9, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% |
| Jun 6, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.32% |
| Jun 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jun 4, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.54% |
| Jun 3, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% |
| Jun 2, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.95% |
| May 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% |
| May 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.77% |
| May 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.57% |
| May 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.35% |
| May 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| May 22, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.58% |
| May 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.72% |