Fidelity Total Bond ETF (FBND)
45.39
-0.03
(-0.07%)
USD |
NYSEARCA |
Nov 21, 16:00
45.25
-0.14
(-0.31%)
Pre-Market: 20:00
FBND Price: 45.39 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 45.45 | 45.51 | 45.35 | 45.39 | 2.481M |
| Nov 20, 2024 | 45.40 | 45.49 | 45.35 | 45.42 | 2.707M |
| Nov 19, 2024 | 45.40 | 45.51 | 45.40 | 45.45 | 2.775M |
| Nov 18, 2024 | 45.30 | 45.41 | 45.23 | 45.37 | 2.149M |
| Nov 15, 2024 | 45.30 | 45.42 | 45.14 | 45.34 | 9.083M |
| Nov 14, 2024 | 45.49 | 45.49 | 45.29 | 45.34 | 3.835M |
| Nov 13, 2024 | 45.52 | 45.55 | 45.29 | 45.34 | 3.766M |
| Nov 12, 2024 | 45.52 | 45.56 | 45.32 | 45.35 | 2.009M |
| Nov 11, 2024 | 45.60 | 45.62 | 45.54 | 45.62 | 1.906M |
| Nov 08, 2024 | 45.68 | 45.79 | 45.64 | 45.69 | 2.148M |
| Nov 07, 2024 | 45.40 | 45.66 | 45.40 | 45.61 | 2.727M |
| Nov 06, 2024 | 45.16 | 45.39 | 45.00 | 45.28 | 2.873M |
| Nov 05, 2024 | 45.51 | 45.64 | 45.39 | 45.61 | 3.171M |
| Nov 04, 2024 | 45.58 | 45.66 | 45.46 | 45.51 | 4.479M |
| Nov 01, 2024 | 45.62 | 45.66 | 45.33 | 45.37 | 5.499M |
| Oct 31, 2024 | 45.52 | 45.59 | 45.40 | 45.51 | 7.055M |
| Oct 30, 2024 | 45.67 | 45.76 | 45.52 | 45.56 | 2.499M |
| 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 | 937971.0 |
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
49.14
Average
47.69
Median
May 12 2022