FIDELITY TOTAL BOND ETF (FBND)
AMEX: FBND
· Real-Time Price · USD
46.25
-0.03 (-0.06%)
At close: Sep 29, 2025, 3:59 PM
46.26
0.02%
After-hours: Sep 29, 2025, 07:47 PM EDT
FBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.18 | 46.27 | 46.15 | 46.26 | 46.26 | -0.04% | 1,949,807 |
| Sep 26, 2025 | 46.29 | 46.37 | 46.25 | 46.28 | 46.11 | -0.06% | 1,802,600 |
| Sep 25, 2025 | 46.31 | 46.33 | 46.21 | 46.31 | 46.14 | -0.13% | 2,579,014 |
| Sep 24, 2025 | 46.41 | 46.45 | 46.33 | 46.37 | 46.20 | -0.15% | 1,845,500 |
| Sep 23, 2025 | 46.41 | 46.45 | 46.35 | 46.44 | 46.27 | 0.19% | 2,339,213 |
| Sep 22, 2025 | 46.40 | 46.44 | 46.33 | 46.35 | 46.18 | -0.11% | 1,777,345 |
| Sep 19, 2025 | 46.42 | 46.44 | 46.35 | 46.40 | 46.23 | -0.04% | 1,619,206 |
| Sep 18, 2025 | 46.45 | 46.49 | 46.36 | 46.42 | 46.25 | -0.26% | 2,277,335 |
| Sep 17, 2025 | 46.69 | 46.75 | 46.50 | 46.54 | 46.37 | -0.19% | 2,479,659 |
| Sep 16, 2025 | 46.60 | 46.66 | 46.58 | 46.63 | 46.46 | 0.06% | 2,923,200 |
| Sep 15, 2025 | 46.59 | 46.75 | 46.55 | 46.60 | 46.43 | 0.19% | 1,606,823 |
| Sep 12, 2025 | 46.52 | 46.61 | 46.43 | 46.51 | 46.34 | -0.21% | 2,586,804 |
| Sep 11, 2025 | 46.54 | 46.65 | 46.52 | 46.61 | 46.44 | 0.26% | 1,613,700 |
| Sep 10, 2025 | 46.49 | 46.56 | 46.44 | 46.49 | 46.32 | 0.11% | 1,861,621 |
| Sep 9, 2025 | 46.45 | 46.50 | 46.35 | 46.44 | 46.27 | -0.09% | 2,427,021 |
| Sep 8, 2025 | 46.44 | 46.49 | 46.41 | 46.48 | 46.31 | 0.35% | 1,333,000 |
| Sep 5, 2025 | 46.34 | 46.39 | 46.30 | 46.32 | 46.15 | 0.46% | 1,976,724 |
| Sep 4, 2025 | 46.05 | 46.12 | 45.98 | 46.11 | 45.94 | 0.35% | 2,054,300 |
| Sep 3, 2025 | 45.82 | 45.99 | 45.80 | 45.95 | 45.78 | 0.37% | 1,870,123 |
| Sep 2, 2025 | 45.71 | 45.79 | 45.71 | 45.78 | 45.61 | -0.22% | 2,087,146 |