Fidelity Tactical Bond ETF (FTBD) Historical Stock Data
47.84 ↓0.50 (-1.03%)
As of May 1, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, FTBD is down -0.03% a day on average. There have been 14 days where Fidelity Tactical Bond ETF closed green and 16 days where FTBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 48.28 | 48.33 | ↑$0.05 (0.11%) | 48.28 | 48.35 | 2.39K |
| 2024-05-03 | 48.30 | 48.29 | ↓$0.01 (-0.02%) | 48.26 | 48.31 | 2.93K |
| 2024-05-02 | 47.97 | 47.97 | ↑$0.00 (0.00%) | 47.97 | 47.97 | 92 |
| 2024-05-01 | 47.70 | 47.74 | ↑$0.04 (0.08%) | 47.70 | 47.84 | 864 |
| 2024-04-30 | 47.70 | 47.56 | ↓$0.14 (-0.30%) | 47.56 | 47.70 | 1.37K |
| 2024-04-29 | 47.69 | 47.81 | ↑$0.12 (0.26%) | 47.69 | 47.83 | 1.07K |
| 2024-04-26 | 47.62 | 47.62 | ↓$0.00 (-0.01%) | 47.62 | 47.63 | 0.94K |
| 2024-04-25 | 47.59 | 47.78 | ↑$0.19 (0.39%) | 47.59 | 47.78 | 13.01K |
| 2024-04-24 | 47.83 | 47.80 | ↓$0.03 (-0.07%) | 47.76 | 47.83 | 5.10K |
| 2024-04-23 | 48.05 | 48.04 | ↓$0.00 (-0.01%) | 48.04 | 48.05 | 1.04K |
| 2024-04-22 | 47.73 | 47.87 | ↑$0.14 (0.28%) | 47.73 | 47.87 | 715 |
| 2024-04-19 | 47.79 | 47.77 | ↓$0.02 (-0.05%) | 47.77 | 47.80 | 2.69K |
| 2024-04-18 | 47.68 | 47.70 | ↑$0.02 (0.05%) | 47.63 | 47.70 | 780 |
| 2024-04-17 | 47.69 | 47.74 | ↑$0.05 (0.10%) | 47.68 | 47.82 | 18.21K |
| 2024-04-16 | 47.63 | 47.51 | ↓$0.12 (-0.25%) | 47.50 | 47.63 | 3.61K |
| 2024-04-15 | 47.88 | 47.72 | ↓$0.16 (-0.33%) | 47.72 | 47.88 | 2.55K |
| 2024-04-12 | 48.10 | 48.06 | ↓$0.04 (-0.08%) | 48.06 | 48.18 | 1.75K |
| 2024-04-11 | 48.06 | 47.97 | ↓$0.09 (-0.19%) | 47.94 | 48.08 | 2.06K |
| 2024-04-10 | 48.28 | 48.04 | ↓$0.24 (-0.50%) | 48.03 | 48.30 | 2.84K |
| 2024-04-09 | 48.68 | 48.63 | ↓$0.04 (-0.09%) | 48.63 | 48.68 | 872 |
| 2024-04-08 | 48.39 | 48.45 | ↑$0.06 (0.12%) | 48.39 | 48.53 | 1.70K |
| 2024-04-05 | 48.53 | 48.45 | ↓$0.08 (-0.16%) | 48.45 | 48.55 | 5.15K |
| 2024-04-04 | 48.80 | 48.66 | ↓$0.14 (-0.29%) | 48.66 | 48.80 | 2.37K |
| 2024-04-03 | 48.38 | 48.57 | ↑$0.19 (0.40%) | 48.38 | 48.65 | 2.72K |
| 2024-04-02 | 48.42 | 48.54 | ↑$0.12 (0.25%) | 48.42 | 48.54 | 2.12K |
| 2024-04-01 | 48.95 | 48.59 | ↓$0.36 (-0.74%) | 48.59 | 48.95 | 2.65K |
| 2024-03-28 | 48.95 | 49.02 | ↑$0.07 (0.14%) | 48.95 | 49.11 | 555 |
| 2024-03-27 | 48.86 | 49.00 | ↑$0.13 (0.28%) | 48.86 | 49.00 | 1.07K |
| 2024-03-26 | 48.81 | 48.73 | ↓$0.08 (-0.17%) | 48.31 | 48.88 | 60.97K |
| 2024-03-25 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 49.00 | 234 |
Create an account or log in to view more rows.
$FTBD Buy the dip.
$FTBD PT?
$FTBD lock and load
$FTBD Buy it up so it crashes harder in the next two trading days
$FTBD bounce back baby
$FTBD the end is near
$FTBD Bearish..
$FTBD Lol she wants higher
$FTBD Pamp it higher...
$FTBD Chill out and chill some more. It's all temporary.