Fidelity® Total Bond ETF (FBND) Historical Stock Data
46.17 ↓0.06 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBND is down -0.03% a day on average. There have been 15 days where Fidelity® Total Bond ETF closed green and 15 days where FBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 46.24 | 46.17 | ↓$0.07 (-0.15%) | 46.10 | 46.26 | 2.07M |
| 2025-12-05 | 46.31 | 46.23 | ↓$0.08 (-0.17%) | 46.20 | 46.34 | 2.83M |
| 2025-12-04 | 46.36 | 46.31 | ↓$0.05 (-0.11%) | 46.28 | 46.40 | 2.75M |
| 2025-12-03 | 46.38 | 46.40 | ↑$0.02 (0.04%) | 46.33 | 46.43 | 2.98M |
| 2025-12-02 | 46.29 | 46.32 | ↑$0.03 (0.06%) | 46.26 | 46.35 | 2.59M |
| 2025-12-01 | 46.28 | 46.26 | ↓$0.02 (-0.04%) | 46.26 | 46.33 | 2.71M |
| 2025-11-28 | 46.52 | 46.47 | ↓$0.05 (-0.11%) | 46.42 | 46.54 | 1.51M |
| 2025-11-26 | 46.45 | 46.53 | ↑$0.08 (0.17%) | 46.39 | 46.59 | 2.45M |
| 2025-11-25 | 46.58 | 46.63 | ↑$0.05 (0.11%) | 46.55 | 46.69 | 2.65M |
| 2025-11-24 | 46.51 | 46.54 | ↑$0.03 (0.06%) | 46.48 | 46.56 | 1.67M |
| 2025-11-21 | 46.47 | 46.46 | ↓$0.01 (-0.02%) | 46.38 | 46.47 | 2.64M |
| 2025-11-20 | 46.34 | 46.35 | ↑$0.01 (0.02%) | 46.32 | 46.39 | 2.36M |
| 2025-11-19 | 46.37 | 46.29 | ↓$0.08 (-0.17%) | 46.27 | 46.60 | 2.56M |
| 2025-11-18 | 46.35 | 46.31 | ↓$0.04 (-0.09%) | 46.26 | 46.38 | 3.09M |
| 2025-11-17 | 46.29 | 46.27 | ↓$0.02 (-0.04%) | 46.26 | 46.31 | 1.84M |
| 2025-11-14 | 46.38 | 46.25 | ↓$0.13 (-0.28%) | 46.24 | 46.42 | 2.11M |
| 2025-11-13 | 46.39 | 46.33 | ↓$0.06 (-0.13%) | 46.32 | 46.42 | 3.80M |
| 2025-11-12 | 46.46 | 46.47 | ↑$0.01 (0.02%) | 46.43 | 46.49 | 2.14M |
| 2025-11-11 | 46.44 | 46.47 | ↑$0.03 (0.06%) | 46.37 | 46.49 | 1.93M |
| 2025-11-10 | 46.35 | 46.34 | ↓$0.01 (-0.02%) | 46.32 | 46.38 | 2.45M |
| 2025-11-07 | 46.32 | 46.36 | ↑$0.04 (0.09%) | 46.31 | 46.42 | 2.60M |
| 2025-11-06 | 46.35 | 46.38 | ↑$0.03 (0.06%) | 46.26 | 46.40 | 1.98M |
| 2025-11-05 | 46.29 | 46.20 | ↓$0.09 (-0.19%) | 46.19 | 46.32 | 3.24M |
| 2025-11-04 | 46.32 | 46.36 | ↑$0.04 (0.09%) | 46.31 | 46.39 | 2.11M |
| 2025-11-03 | 46.31 | 46.32 | ↑$0.01 (0.02%) | 46.25 | 46.40 | 2.90M |
| 2025-10-31 | 46.39 | 46.36 | ↓$0.03 (-0.06%) | 46.33 | 46.46 | 2.26M |
| 2025-10-30 | 46.31 | 46.37 | ↑$0.06 (0.13%) | 46.30 | 46.43 | 2.57M |
| 2025-10-29 | 46.83 | 46.61 | ↓$0.22 (-0.47%) | 46.58 | 46.84 | 2.02M |
| 2025-10-28 | 46.81 | 46.85 | ↑$0.04 (0.09%) | 46.78 | 46.86 | 2.02M |
| 2025-10-27 | 46.75 | 46.81 | ↑$0.06 (0.13%) | 46.69 | 46.81 | 3.37M |
Create an account or log in to view more rows.
$FBND She's gettin' ready to...
$FBND the market is selling off
$FBND take what we can get
$FBND last chance to load imo
$FBND buying!
$FBND called it
$FBND love this stock!!!!
$FBND Chill out and chill some more. It's all temporary.
$FBND Hedgies
we aren't going anywhere!
$FBND Spike it!