Fidelity Tactical Bond ETF (FTBD)
48.33
-0.07
(-0.15%)
USD |
NYSEARCA |
May 10, 16:00
FTBD Price: 48.33 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 48.35 | 48.35 | 48.33 | 48.33 | 458.00 |
| May 09, 2024 | 48.35 | 48.42 | 48.34 | 48.40 | 1925.00 |
| May 08, 2024 | 48.32 | 48.32 | 48.28 | 48.28 | 4862.00 |
| May 07, 2024 | 48.40 | 48.46 | 48.39 | 48.39 | 1683.00 |
| May 06, 2024 | 48.28 | 48.35 | 48.28 | 48.33 | 2388.00 |
| May 03, 2024 | 48.30 | 48.31 | 48.25 | 48.29 | 2931.00 |
| May 02, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 92.00 |
| May 01, 2024 | 47.70 | 47.84 | 47.70 | 47.74 | 864.00 |
| Apr 30, 2024 | 47.70 | 47.70 | 47.56 | 47.56 | 1370.00 |
| Apr 29, 2024 | 47.69 | 47.83 | 47.69 | 47.81 | 1065.00 |
| Apr 26, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 935.00 |
| Apr 25, 2024 | 47.59 | 47.78 | 47.59 | 47.78 | 13080.00 |
| Apr 24, 2024 | 47.83 | 47.83 | 47.76 | 47.80 | 5095.00 |
| Apr 23, 2024 | 48.05 | 48.05 | 48.04 | 48.04 | 1044.00 |
| Apr 22, 2024 | 47.73 | 47.87 | 47.73 | 47.86 | 715.00 |
| Apr 19, 2024 | 47.79 | 47.80 | 47.77 | 47.77 | 2692.00 |
| Apr 18, 2024 | 47.68 | 47.70 | 47.63 | 47.70 | 780.00 |
| Apr 17, 2024 | 47.69 | 47.82 | 47.68 | 47.74 | 18205.00 |
| Apr 16, 2024 | 47.63 | 47.63 | 47.50 | 47.51 | 3606.00 |
| Apr 15, 2024 | 47.88 | 47.88 | 47.72 | 47.72 | 2546.00 |
| Apr 12, 2024 | 48.10 | 48.22 | 48.06 | 48.06 | 1751.00 |
| Apr 11, 2024 | 48.06 | 48.08 | 47.94 | 47.97 | 2063.00 |
| Apr 10, 2024 | 48.28 | 48.30 | 48.03 | 48.04 | 2838.00 |
| Apr 09, 2024 | 48.68 | 48.68 | 48.63 | 48.63 | 872.00 |
| Apr 08, 2024 | 48.39 | 48.52 | 48.39 | 48.45 | 1696.00 |
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
45.66
Minimum
Oct 19 2023
50.67
Maximum
Feb 02 2023
48.61
Average
48.88
Median
Feb 22 2023