FBND Price Trends

Fidelity Total Bond ETF (FBND)

44.96 -0.11 (-0.24%) USD | NYSEARCA | May 17, 16:00

44.96 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Upgrade now.

Date	Open	High	Low	Close	Volume
May 17, 2024	44.99	45.04	44.94	44.96	801837.0
May 16, 2024	45.19	45.19	45.05	45.07	864905.0
May 15, 2024	45.09	45.18	45.04	45.17	1.026M
May 14, 2024	44.81	44.88	44.77	44.83	907126.0
May 13, 2024	44.77	44.79	44.72	44.73	846390.0
May 10, 2024	44.74	44.77	44.64	44.69	988976.0
May 09, 2024	44.65	44.82	44.64	44.80	1.080M
May 08, 2024	44.68	44.72	44.66	44.66	1.150M
May 07, 2024	44.81	44.87	44.74	44.78	1.452M
May 06, 2024	44.66	44.71	44.62	44.69	4.782M
May 03, 2024	44.65	44.72	44.51	44.64	843651.0
May 02, 2024	44.18	44.41	44.15	44.40	803165.0
May 01, 2024	44.18	44.33	44.06	44.15	1.464M
Apr 30, 2024	44.11	44.14	44.02	44.06	970969.0
Apr 29, 2024	44.18	44.24	44.14	44.23	817190.0
Apr 26, 2024	44.07	44.12	44.04	44.09	827280.0
Apr 25, 2024	44.08	44.14	44.01	44.13	1.442M
Apr 24, 2024	44.31	44.33	44.19	44.27	1.418M
Apr 23, 2024	44.26	44.47	44.22	44.41	1.002M
Apr 22, 2024	44.22	44.31	44.21	44.30	1.443M
Apr 19, 2024	44.30	44.30	44.21	44.24	1.534M
Apr 18, 2024	44.32	44.32	44.14	44.20	1.117M
Apr 17, 2024	44.18	44.34	44.11	44.27	1.013M
Apr 16, 2024	44.08	44.16	44.01	44.06	1.227M
Apr 15, 2024	44.33	44.33	44.18	44.23	992746.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

42.52

Minimum

Oct 19 2023

55.37

Maximum

Aug 06 2020

49.72

Average

51.15

Median

Jun 24 2019

Price Benchmarks