FIDELITY TACTICAL BOND ET... (FTBD)
AMEX: FTBD
· Real-Time Price · USD
49.30
0.07 (0.14%)
At close: Aug 19, 2025, 3:38 PM
FTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 49.38 | 49.38 | 49.24 | 49.36 | n/a | 0.26% | 3,787 |
| Aug 18, 2025 | 49.29 | 49.29 | 49.23 | 49.23 | 49.25 | -0.12% | 2,125 |
| Aug 15, 2025 | 49.30 | 49.31 | 49.26 | 49.29 | 49.29 | -0.12% | 1,100 |
| Aug 14, 2025 | 49.52 | 49.52 | 49.29 | 49.35 | 49.35 | -0.50% | 2,100 |
| Aug 13, 2025 | 49.46 | 49.60 | 49.46 | 49.60 | 49.60 | 0.49% | 2,500 |
| Aug 12, 2025 | 49.33 | 49.38 | 49.31 | 49.36 | 49.36 | 0.10% | 815 |
| Aug 11, 2025 | 49.40 | 49.40 | 49.31 | 49.31 | 49.31 | -0.06% | 500 |
| Aug 8, 2025 | 49.43 | 49.43 | 49.34 | 49.34 | 49.34 | -0.08% | 1,021 |
| Aug 7, 2025 | 49.50 | 49.50 | 49.31 | 49.38 | 49.38 | -0.06% | 800 |
| Aug 6, 2025 | 49.44 | 49.45 | 49.37 | 49.41 | 49.41 | -0.06% | 2,500 |
| Aug 5, 2025 | 49.39 | 49.44 | 49.39 | 49.44 | 49.44 | -0.12% | 1,000 |
| Aug 4, 2025 | 49.47 | 49.50 | 49.38 | 49.50 | 49.50 | 0.22% | 3,700 |
| Aug 1, 2025 | 49.26 | 49.39 | 49.25 | 49.39 | 49.39 | 0.78% | 1,605 |
| Jul 31, 2025 | 48.96 | 49.11 | 48.96 | 49.01 | 49.01 | 0.00% | 1,824 |
| Jul 30, 2025 | 49.04 | 49.13 | 48.97 | 49.01 | 49.01 | -0.67% | 1,600 |
| Jul 29, 2025 | 49.19 | 49.34 | 49.08 | 49.34 | 49.12 | 0.51% | 1,444 |
| Jul 28, 2025 | 49.16 | 49.16 | 49.05 | 49.09 | 48.87 | -0.22% | 4,644 |
| Jul 25, 2025 | 49.11 | 49.20 | 49.11 | 49.20 | 48.98 | 0.12% | 1,012 |
| Jul 24, 2025 | 49.10 | 49.14 | 49.10 | 49.14 | 48.92 | -0.06% | 2,444 |
| Jul 23, 2025 | 49.13 | 49.21 | 49.13 | 49.17 | 48.94 | -0.14% | 2,800 |