Fidelity Investment Grade Bond Etf (FIGB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.544765513974 | 42.22 | 42.76 | 42.1514 | 46700 | 42.51098835 | SP |
| 4 | 0.35 | 0.83135391924 | 42.1 | 42.78 | 41.59 | 38836 | 42.3014386 | SP |
| 12 | -0.35 | -0.817757009346 | 42.8 | 43.57 | 41.59 | 37564 | 42.53959628 | SP |
| 26 | -2 | -4.4994375703 | 44.45 | 45.17 | 41.59 | 36053 | 43.14264226 | SP |
| 52 | -0.46 | -1.0720111862 | 42.91 | 45.17 | 41.19 | 30724 | 42.91240418 | SP |
| 156 | -6.22 | -12.779946579 | 48.67 | 48.83 | 40.06 | 13406 | 42.91339801 | SP |
| 260 | -7.6 | -15.1848151848 | 50.05 | 51.74 | 40.06 | 10472 | 43.09196206 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 42.45 | -0.15 | -0.35 | 42.46 | 42.6121 | 42.3973 | 31590 |
| 1738884600 | 42.6 | -0.11 | -0.26 | 42.53 | 42.6487 | 42.53 | 52584 |
| 1738798200 | 42.71 | 0.16 | 0.38 | 42.55 | 42.76 | 42.3896 | 58394 |
| 1738711800 | 42.55 | 0.25 | 0.59 | 42.25 | 42.6 | 42.1705 | 39658 |
| 1738625400 | 42.3 | 0.01 | 0.03 | 42.27 | 42.5482 | 42.16 | 53645 |
| 1738366200 | 42.2875 | -0.11 | -0.25 | 42.22 | 42.445 | 42.1514 | 29220 |
| 1738279800 | 42.395 | -0.03 | -0.06 | 42.36 | 42.5545 | 42.24 | 20302 |
| 1738193400 | 42.42 | 0 | 0.00 | 42.78 | 42.78 | 42.42 | 30579 |
| 1738107000 | 42.42 | -0.11 | -0.26 | 42.53 | 42.5621 | 42.3862 | 30999 |
| 1738020600 | 42.53 | 0.24 | 0.57 | 42.4 | 42.53 | 42.3001 | 54879 |
| 1737761400 | 42.29 | 0.01 | 0.02 | 42.13 | 42.29 | 42.13 | 30019 |
| 1737675000 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1737588600 | 42.28 | -0.11 | -0.26 | 42.3 | 42.41 | 42.27 | 39585 |
| 1737502200 | 42.39 | 0.15 | 0.34 | 42.32 | 42.39 | 42.24 | 36521 |
| 1737156600 | 42.245 | 0.06 | 0.15 | 42.23 | 42.3128 | 42.1899 | 31982 |
| 1737070200 | 42.18 | 0.1 | 0.24 | 41.97 | 42.375 | 41.97 | 27371 |
| 1736983800 | 42.08 | 0.29 | 0.69 | 42.05 | 42.2 | 42.03 | 31190 |
| 1736897400 | 41.79 | -0.05 | -0.12 | 41.59 | 41.815 | 41.59 | 49304 |
| 1736811000 | 41.84 | -0.05 | -0.12 | 42 | 42 | 41.6438 | 27755 |
| 1736551800 | 41.89 | -0.21 | -0.50 | 42.1 | 42.1 | 41.74 | 55068 |
| 1736379000 | 42.1 | 0.06 | 0.15 | 41.87 | 42.185 | 41.87 | 39937 |
| 1736292600 | 42.0373 | -0.21 | -0.49 | 42.08 | 42.13 | 41.89 | 36390 |
| 1736206200 | 42.245 | 0 | 0.01 | 42.05 | 42.245 | 42.03 | 65626 |
| 1735947000 | 42.24 | -0.06 | -0.14 | 42.45 | 42.45 | 42.1409 | 36606 |
| 1735860600 | 42.3 | -0.04 | -0.09 | 42.27 | 42.31 | 42.1047 | 48238 |
| 1735687800 | 42.34 | -0.03 | -0.07 | 42.45 | 42.45 | 42.1711 | 54692 |
| 1735601400 | 42.37 | 0.1 | 0.23 | 42.27 | 42.395 | 42.19 | 47610 |
| 1735342200 | 42.2717 | 0.03 | 0.08 | 42.07 | 42.37 | 42.07 | 27182 |
| 1735255800 | 42.24 | -0.11 | -0.25 | 42.05 | 42.3501 | 42.05 | 23694 |
| 1735077840 | 42.3465 | 0.03 | 0.06 | 42.24 | 42.5027 | 42.2 | 11940 |
| 1734996600 | 42.32 | -0.18 | -0.43 | 42.65 | 42.65 | 42.25 | 43908 |
| 1734737400 | 42.5031 | 0.2 | 0.48 | 42.34 | 42.6131 | 42.31 | 43512 |
| 1734651000 | 42.3 | -0.15 | -0.35 | 42.58 | 42.58 | 42.25 | 46181 |
| 1734564600 | 42.45 | -0.26 | -0.61 | 42.72 | 43 | 42.45 | 41345 |
| 1734478200 | 42.71 | -0.05 | -0.13 | 42.86 | 43.0971 | 42.7 | 43002 |
| 1734391800 | 42.7644 | 0.01 | 0.03 | 42.76 | 42.81 | 42.7 | 30870 |
| 1734132600 | 42.75 | -0.06 | -0.14 | 42.8 | 43.0056 | 42.6892 | 35166 |
| 1734046200 | 42.81 | -0.21 | -0.49 | 43.21 | 43.23 | 42.81 | 42285 |
| 1733959800 | 43.02 | -0.15 | -0.34 | 43.07 | 43.355 | 42.9906 | 21020 |
| 1733873400 | 43.165 | -0.15 | -0.33 | 43.24 | 43.24 | 43.0326 | 18936 |
| 1733787000 | 43.31 | 0.01 | 0.02 | 43.29 | 43.34 | 43.1 | 40973 |
| 1733527800 | 43.3 | 0.1 | 0.23 | 43.25 | 43.57 | 43.25 | 37512 |
| 1733441400 | 43.2 | -0.07 | -0.16 | 43.17 | 43.4245 | 43.11 | 26694 |
| 1733355000 | 43.2685 | 0.21 | 0.48 | 42.97 | 43.32 | 42.94 | 40350 |
| 1733268600 | 43.06 | -0.11 | -0.25 | 43.2 | 43.3464 | 43.06 | 24568 |
| 1733182200 | 43.17 | 0 | 0.00 | 43.28 | 43.3567 | 43.05 | 39771 |
| 1732917840 | 43.17 | 0.26 | 0.61 | 43 | 43.25 | 43 | 28274 |
| 1732750200 | 42.91 | -0.09 | -0.21 | 43.21 | 43.22 | 42.87 | 32416 |
| 1732663800 | 43 | -0.02 | -0.05 | 43.5 | 43.5 | 42.9318 | 38415 |
| 1732577400 | 43.02 | 0.28 | 0.66 | 42.57 | 43.1999 | 42.57 | 54804 |
| 1732318200 | 42.74 | 0.08 | 0.19 | 42.6 | 42.74 | 42.59 | 24585 |
| 1732231800 | 42.66 | -0.05 | -0.12 | 42.7 | 42.7898 | 42.55 | 14564 |
| 1732145400 | 42.71 | -0.02 | -0.05 | 42.5 | 42.75 | 42.5 | 66730 |
| 1732059000 | 42.73 | 0.06 | 0.14 | 42.42 | 43.17 | 42.42 | 29554 |
| 1731972600 | 42.67 | 0.03 | 0.07 | 42.46 | 42.7 | 42.3901 | 35573 |
| 1731713400 | 42.64 | -0.13 | -0.30 | 42.8 | 42.8 | 42.4054 | 36479 |
| 1731627000 | 42.77 | 0.16 | 0.38 | 42.56 | 42.7884 | 42.56 | 41250 |
| 1731540600 | 42.61 | -0.04 | -0.09 | 42.65 | 42.7253 | 42.5165 | 22864 |
| 1731454200 | 42.65 | -0.16 | -0.37 | 42.81 | 43.06 | 42.52 | 45819 |
| 1731367800 | 42.81 | -0.18 | -0.42 | 42.85 | 43.0147 | 42.7 | 57759 |
| 1731108600 | 42.99 | 0.04 | 0.09 | 42.87 | 43.0191 | 42.7 | 62463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
