Fidelity Total Bond ETF (FBND)
45.51
+0.14
(+0.31%)
USD |
NYSEARCA |
Nov 04, 16:00
46.09
+0.58
(+1.27%)
After-Hours: 07:34
FBND Price: 45.51 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 45.58 | 45.66 | 45.46 | 45.51 | 4.479M |
| Nov 01, 2024 | 45.62 | 45.66 | 45.33 | 45.37 | 5.498M |
| Oct 31, 2024 | 45.52 | 45.59 | 45.40 | 45.51 | 7.055M |
| Oct 30, 2024 | 45.67 | 45.76 | 45.52 | 45.56 | 2.498M |
| Oct 29, 2024 | 45.54 | 45.74 | 45.50 | 45.74 | 2.536M |
| Oct 28, 2024 | 45.75 | 45.80 | 45.60 | 45.67 | 47.26M |
| Oct 25, 2024 | 45.91 | 45.91 | 45.70 | 45.71 | 1.676M |
| Oct 24, 2024 | 45.74 | 45.85 | 45.70 | 45.79 | 1.346M |
| Oct 23, 2024 | 45.74 | 45.77 | 45.65 | 45.72 | 1.347M |
| Oct 22, 2024 | 45.88 | 45.89 | 45.78 | 45.83 | 3.882M |
| Oct 21, 2024 | 46.00 | 46.01 | 45.82 | 45.83 | 1.507M |
| Oct 18, 2024 | 46.14 | 46.23 | 46.11 | 46.14 | 937920.0 |
| Oct 17, 2024 | 46.15 | 46.22 | 46.07 | 46.10 | 1.049M |
| Oct 16, 2024 | 46.34 | 46.44 | 46.26 | 46.29 | 1.086M |
| Oct 15, 2024 | 46.17 | 46.25 | 46.16 | 46.24 | 1.233M |
| Oct 14, 2024 | 45.95 | 46.06 | 45.93 | 46.03 | 1.016M |
| Oct 11, 2024 | 46.01 | 46.14 | 46.01 | 46.07 | 2.716M |
| Oct 10, 2024 | 46.10 | 46.15 | 45.98 | 46.07 | 1.933M |
| Oct 09, 2024 | 46.16 | 46.18 | 46.07 | 46.14 | 1.454M |
| Oct 08, 2024 | 46.14 | 46.24 | 46.09 | 46.20 | 1.999M |
| Oct 07, 2024 | 46.19 | 46.22 | 46.13 | 46.16 | 1.615M |
| Oct 04, 2024 | 46.34 | 46.42 | 46.27 | 46.28 | 2.098M |
| Oct 03, 2024 | 46.69 | 46.74 | 46.57 | 46.57 | 1.335M |
| Oct 02, 2024 | 46.69 | 46.78 | 46.65 | 46.75 | 1.435M |
| Oct 01, 2024 | 46.90 | 46.95 | 46.82 | 46.83 | 1.897M |
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
49.21
Average
47.90
Median
Apr 29 2022