Fidelity Total Bond ETF (FBND)
45.62
+0.20
(+0.45%)
USD |
NYSEARCA |
Jul 26, 16:00
45.62
0.00 (0.00%)
After-Hours: 20:00
FBND Price: 45.62 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 45.42 | 45.53 | 45.37 | 45.41 | 1.550M |
| Jul 24, 2024 | 45.55 | 45.56 | 45.33 | 45.33 | 1.488M |
| Jul 23, 2024 | 45.50 | 45.57 | 45.46 | 45.47 | 1.498M |
| Jul 22, 2024 | 45.53 | 45.92 | 45.39 | 45.46 | 1.314M |
| Jul 19, 2024 | 45.53 | 45.53 | 45.43 | 45.47 | 930775.0 |
| Jul 18, 2024 | 45.61 | 45.68 | 45.49 | 45.54 | 1.442M |
| Jul 17, 2024 | 45.63 | 45.75 | 45.57 | 45.72 | 1.674M |
| Jul 16, 2024 | 45.58 | 45.70 | 45.53 | 45.69 | 1.473M |
| Jul 15, 2024 | 45.52 | 45.64 | 45.47 | 45.49 | 891736.0 |
| Jul 12, 2024 | 45.56 | 45.64 | 45.50 | 45.64 | 836711.0 |
| Jul 11, 2024 | 45.54 | 45.61 | 45.50 | 45.54 | 1.063M |
| Jul 10, 2024 | 45.27 | 45.31 | 45.20 | 45.29 | 862886.0 |
| Jul 09, 2024 | 45.22 | 45.25 | 45.13 | 45.22 | 1.628M |
| Jul 08, 2024 | 45.27 | 45.32 | 45.21 | 45.30 | 1.005M |
| Jul 05, 2024 | 45.28 | 45.30 | 45.16 | 45.27 | 1.624M |
| Jul 03, 2024 | 44.93 | 45.10 | 44.86 | 45.10 | 958680.0 |
| Jul 02, 2024 | 44.80 | 44.84 | 44.74 | 44.81 | 895305.0 |
| Jul 01, 2024 | 44.74 | 44.85 | 44.64 | 44.65 | 1.234M |
| Jun 28, 2024 | 45.20 | 45.31 | 44.92 | 44.93 | 1.122M |
| Jun 27, 2024 | 45.12 | 45.17 | 45.10 | 45.14 | 968957.0 |
| Jun 26, 2024 | 45.21 | 45.27 | 45.20 | 45.22 | 2.671M |
| Jun 25, 2024 | 45.43 | 45.46 | 45.37 | 45.44 | 755213.0 |
| Jun 24, 2024 | 45.43 | 45.44 | 45.36 | 45.44 | 770388.0 |
| Jun 21, 2024 | 45.47 | 45.47 | 45.32 | 45.41 | 758685.0 |
| Jun 20, 2024 | 45.29 | 45.40 | 45.25 | 45.39 | 1.012M |
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
49.50
Average
51.11
Median