Fidelity Total Bond ETF (FBND)
44.26
+0.06
(+0.14%)
USD |
NYSEARCA |
Apr 19, 14:59
FBND Price: 44.26 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 12, 2024 | 44.61 | 44.67 | 44.52 | 44.52 | 879782.0 |
| Apr 11, 2024 | 44.53 | 44.56 | 44.34 | 44.44 | 1.074M |
| Apr 10, 2024 | 44.72 | 44.72 | 44.41 | 44.44 | 2.950M |
| Apr 09, 2024 | 44.95 | 45.01 | 44.92 | 45.01 | 1.063M |
| Apr 08, 2024 | 44.80 | 44.86 | 44.76 | 44.79 | 751768.0 |
| Apr 05, 2024 | 44.90 | 44.99 | 44.85 | 44.87 | 21.19M |
| Apr 04, 2024 | 45.07 | 45.09 | 44.97 | 45.08 | 748060.0 |
| Apr 03, 2024 | 44.80 | 44.99 | 44.76 | 44.98 | 810572.0 |
| Apr 02, 2024 | 44.84 | 44.95 | 44.80 | 44.95 | 1.012M |
| Apr 01, 2024 | 45.17 | 45.17 | 44.95 | 44.95 | 1.546M |
| Mar 28, 2024 | 45.31 | 45.35 | 45.24 | 45.31 | 1.002M |
| Mar 27, 2024 | 45.22 | 45.35 | 45.21 | 45.35 | 767736.0 |
| Mar 26, 2024 | 45.28 | 45.28 | 45.10 | 45.21 | 704860.0 |
| Mar 25, 2024 | 45.42 | 45.42 | 45.30 | 45.34 | 572791.0 |
| Mar 22, 2024 | 45.45 | 45.45 | 45.36 | 45.42 | 1.420M |
| Mar 21, 2024 | 45.34 | 45.40 | 45.21 | 45.28 | 1.102M |
| Mar 20, 2024 | 45.21 | 45.32 | 45.14 | 45.26 | 891517.0 |
| Mar 19, 2024 | 45.15 | 45.20 | 45.05 | 45.17 | 1.039M |
| Mar 18, 2024 | 45.09 | 45.09 | 45.01 | 45.06 | 776382.0 |
| Mar 15, 2024 | 45.12 | 45.18 | 45.04 | 45.06 | 739599.0 |
| Mar 14, 2024 | 45.28 | 45.30 | 45.06 | 45.06 | 744246.0 |
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).
Price Range, Past 5 Years
42.52
Minimum
Oct 19 2023
55.37
Maximum
Aug 06 2020
49.80
Average
51.15
Median
Jun 24 2019