Fidelity Total Bond ETF (FBND)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.39352864014 | 45.74 | 46.05 | 45.4932 | 2059305 | 45.73610992 | SP |
| 4 | 0.32 | 0.707338638373 | 45.24 | 46.05 | 44.7801 | 2017004 | 45.48750402 | SP |
| 12 | 0.035 | 0.0768808347062 | 45.525 | 46.05 | 44.3618 | 2096531 | 45.16380214 | SP |
| 26 | -1.34 | -2.85714285714 | 46.9 | 47.3 | 44.3618 | 2499736 | 45.60031885 | SP |
| 52 | -0.07 | -0.153407845716 | 45.63 | 47.3 | 44.0064 | 1927406 | 45.50040372 | SP |
| 156 | -4.91 | -9.72855161482 | 50.47 | 50.47 | 42.4499 | 1114368 | 45.47191793 | SP |
| 260 | -7.56 | -14.2319277108 | 53.12 | 55.41 | 42.4499 | 761927 | 46.44606539 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 45.56 | -0.03 | -0.07 | 45.76 | 45.8399 | 45.5147 | 1606305 |
| 1741303800 | 45.59 | -0.05 | -0.11 | 45.64 | 45.7099 | 45.4932 | 1624370 |
| 1741217400 | 45.64 | -0.16 | -0.35 | 45.84 | 45.8744 | 45.64 | 1908759 |
| 1741131000 | 45.8 | -0.18 | -0.39 | 46 | 46.05 | 45.78 | 3078277 |
| 1741044600 | 45.98 | 0.09 | 0.20 | 45.74 | 45.98 | 45.6701 | 2078814 |
| 1740785400 | 45.89 | 0.23 | 0.50 | 45.76 | 45.89 | 45.69 | 1893750 |
| 1740699000 | 45.66 | -0.22 | -0.48 | 45.67 | 45.7299 | 45.6 | 2764437 |
| 1740612600 | 45.88 | 0.08 | 0.17 | 45.8 | 45.91 | 45.7323 | 2507121 |
| 1740526200 | 45.8 | 0.29 | 0.64 | 45.71 | 45.805 | 45.66 | 1616736 |
| 1740439800 | 45.51 | 0.06 | 0.13 | 45.44 | 45.53 | 45.4 | 1583557 |
| 1740180600 | 45.45 | 0.19 | 0.42 | 45.3 | 45.505 | 45.29 | 1725709 |
| 1740094200 | 45.26 | 0.06 | 0.13 | 45.22 | 45.2898 | 45.2 | 2073983 |
| 1740007800 | 45.2 | 0.06 | 0.13 | 45.09 | 45.2 | 45.08 | 1624157 |
| 1739921400 | 45.14 | -0.18 | -0.40 | 45.25 | 45.2699 | 45.12 | 2240231 |
| 1739575800 | 45.32 | 0.16 | 0.35 | 45.25 | 45.39 | 45.25 | 1221911 |
| 1739489400 | 45.16 | 0.26 | 0.58 | 45.04 | 45.21 | 45.038 | 2039863 |
| 1739403000 | 44.9 | -0.21 | -0.47 | 44.89 | 45.0999 | 44.7801 | 1961041 |
| 1739316600 | 45.11 | -0.09 | -0.20 | 45.11 | 45.155 | 45.082 | 1603584 |
| 1739230200 | 45.2 | 0.01 | 0.02 | 45.24 | 45.3 | 45.18 | 3170464 |
| 1738971000 | 45.19 | -0.16 | -0.35 | 45.23 | 45.245 | 45.135 | 4442310 |
| 1738884600 | 45.35 | -0.04 | -0.09 | 45.35 | 45.3999 | 45.2752 | 1803021 |
| 1738798200 | 45.39 | 0.24 | 0.53 | 45.28 | 45.45 | 45.28 | 1812821 |
| 1738711800 | 45.15 | 0.08 | 0.18 | 45.01 | 45.16 | 44.96 | 1508570 |
| 1738625400 | 45.07 | 0.03 | 0.07 | 45.11 | 45.2164 | 44.991 | 2540832 |
| 1738366200 | 45.04 | -0.04 | -0.09 | 45.09 | 45.1778 | 44.95 | 1743830 |
| 1738279800 | 45.08 | -0.1 | -0.22 | 45.1 | 45.1559 | 45.06 | 1579451 |
| 1738193400 | 45.18 | -0.01 | -0.02 | 45.23 | 45.259 | 45.0543 | 1326029 |
| 1738107000 | 45.19 | -0.03 | -0.07 | 45.1 | 45.21 | 45.0884 | 1302941 |
| 1738020600 | 45.22 | 0.21 | 0.47 | 45.17 | 45.23 | 45.1103 | 2714870 |
| 1737761400 | 45.01 | 0.02 | 0.04 | 44.92 | 45.01 | 44.86 | 2171515 |
| 1737675000 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 0 |
| 1737588600 | 44.99 | -0.09 | -0.20 | 45.1 | 45.1 | 44.95 | 2060806 |
| 1737502200 | 45.08 | 0.16 | 0.36 | 45.03 | 45.0999 | 45.0101 | 1790113 |
| 1737156600 | 44.92 | -0.01 | -0.02 | 44.98 | 45 | 44.8847 | 1503553 |
| 1737070200 | 44.93 | 0.1 | 0.22 | 44.81 | 44.98 | 44.735 | 1983038 |
| 1736983800 | 44.83 | 0.4 | 0.90 | 44.79 | 44.85 | 44.72 | 1549569 |
| 1736897400 | 44.43 | 0.02 | 0.05 | 44.44 | 44.46 | 44.3722 | 2890443 |
| 1736811000 | 44.41 | -0.06 | -0.13 | 44.44 | 44.47 | 44.3618 | 2758655 |
| 1736551800 | 44.47 | -0.27 | -0.60 | 44.515 | 44.5886 | 44.43 | 2452237 |
| 1736379000 | 44.74 | 0.05 | 0.11 | 44.6 | 44.75 | 44.6 | 1846909 |
| 1736292600 | 44.69 | -0.15 | -0.33 | 44.81 | 44.82 | 44.63 | 2034654 |
| 1736206200 | 44.84 | -0.03 | -0.07 | 44.82 | 44.8767 | 44.77 | 1622033 |
| 1735947000 | 44.87 | -0.05 | -0.11 | 44.94 | 44.9699 | 44.84 | 1527138 |
| 1735860600 | 44.92 | 0.05 | 0.11 | 45 | 45.0156 | 44.821 | 2296984 |
| 1735687800 | 44.87 | -0.07 | -0.16 | 45 | 45.0399 | 44.8346 | 2881468 |
| 1735601400 | 44.94 | -0.07 | -0.16 | 44.91 | 44.9699 | 44.9 | 2797060 |
| 1735342200 | 45.01 | -0.1 | -0.22 | 45.06 | 45.1198 | 45 | 1893164 |
| 1735255800 | 45.11 | 0.05 | 0.11 | 44.96 | 45.12 | 44.92 | 3210665 |
| 1735077840 | 45.06 | 0.04 | 0.09 | 44.98 | 45.07 | 44.92 | 1040260 |
| 1734996600 | 45.02 | -0.15 | -0.33 | 45.15 | 45.2 | 44.99 | 3183070 |
| 1734737400 | 45.17 | 0.13 | 0.29 | 45.135 | 45.26 | 45.1205 | 2118987 |
| 1734651000 | 45.04 | -0.12 | -0.27 | 45.13 | 45.13 | 44.96 | 2616182 |
| 1734564600 | 45.16 | -0.36 | -0.79 | 45.53 | 45.5499 | 45.15 | 2109878 |
| 1734478200 | 45.52 | 0.01 | 0.02 | 45.5 | 45.555 | 45.477 | 1750793 |
| 1734391800 | 45.51 | 0.04 | 0.09 | 45.525 | 45.54 | 45.46 | 2025741 |
| 1734132600 | 45.47 | -0.19 | -0.42 | 45.63 | 45.63 | 45.46 | 1518409 |
| 1734046200 | 45.66 | -0.16 | -0.35 | 45.7595 | 45.7776 | 45.64 | 1608401 |
| 1733959800 | 45.82 | -0.09 | -0.20 | 46.01 | 46.0499 | 45.8 | 1439029 |
| 1733873400 | 45.91 | -0.08 | -0.17 | 45.8801 | 45.94 | 45.8532 | 1455167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
