Fidelity® Total Bond ETF (FBND) Historical Stock Data
44.66 ↑0.02 (0.04%)
As of May 6, 2024, 9:32am EST.
Historical Data
In the past 30 trading days, FBND is down -0.01% a day on average. There have been 14 days where Fidelity® Total Bond ETF closed green and 16 days where FBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 44.65 | 44.64 | ↓$0.01 (-0.02%) | 44.51 | 44.72 | 843.65K |
| 2024-05-02 | 44.18 | 44.40 | ↑$0.22 (0.50%) | 44.15 | 44.41 | 803.17K |
| 2024-05-01 | 44.18 | 44.15 | ↓$0.03 (-0.07%) | 44.06 | 44.33 | 1.46M |
| 2024-04-30 | 44.11 | 44.06 | ↓$0.05 (-0.11%) | 44.02 | 44.14 | 0.97M |
| 2024-04-29 | 44.18 | 44.23 | ↑$0.05 (0.11%) | 44.14 | 44.24 | 817.19K |
| 2024-04-26 | 44.07 | 44.09 | ↑$0.02 (0.05%) | 44.04 | 44.12 | 827.23K |
| 2024-04-25 | 44.08 | 44.13 | ↑$0.05 (0.11%) | 44.01 | 44.14 | 1.44M |
| 2024-04-24 | 44.31 | 44.27 | ↓$0.04 (-0.09%) | 44.19 | 44.33 | 1.42M |
| 2024-04-23 | 44.26 | 44.41 | ↑$0.15 (0.34%) | 44.22 | 44.47 | 1M |
| 2024-04-22 | 44.22 | 44.30 | ↑$0.08 (0.18%) | 44.21 | 44.31 | 1.44M |
| 2024-04-19 | 44.30 | 44.24 | ↓$0.06 (-0.14%) | 44.21 | 44.30 | 1.53M |
| 2024-04-18 | 44.32 | 44.20 | ↓$0.12 (-0.27%) | 44.14 | 44.32 | 1.12M |
| 2024-04-17 | 44.18 | 44.27 | ↑$0.09 (0.20%) | 44.11 | 44.34 | 1.01M |
| 2024-04-16 | 44.08 | 44.06 | ↓$0.02 (-0.05%) | 44.03 | 44.16 | 1.23M |
| 2024-04-15 | 44.33 | 44.23 | ↓$0.10 (-0.23%) | 44.18 | 44.33 | 0.99M |
| 2024-04-12 | 44.61 | 44.52 | ↓$0.09 (-0.20%) | 44.52 | 44.67 | 879.78K |
| 2024-04-11 | 44.53 | 44.44 | ↓$0.09 (-0.20%) | 44.35 | 44.56 | 1.07M |
| 2024-04-10 | 44.72 | 44.44 | ↓$0.28 (-0.63%) | 44.41 | 44.72 | 2.95M |
| 2024-04-09 | 44.95 | 45.01 | ↑$0.06 (0.13%) | 44.92 | 45.01 | 1.06M |
| 2024-04-08 | 44.80 | 44.79 | ↓$0.01 (-0.02%) | 44.76 | 44.86 | 751.72K |
| 2024-04-05 | 44.90 | 44.87 | ↓$0.03 (-0.07%) | 44.85 | 44.99 | 21.19M |
| 2024-04-04 | 45.07 | 45.08 | ↑$0.01 (0.02%) | 44.97 | 45.09 | 747.95K |
| 2024-04-03 | 44.80 | 44.98 | ↑$0.18 (0.40%) | 44.76 | 44.98 | 810.57K |
| 2024-04-02 | 44.84 | 44.95 | ↑$0.11 (0.25%) | 44.80 | 44.95 | 1.01M |
| 2024-04-01 | 45.17 | 44.95 | ↓$0.22 (-0.49%) | 44.95 | 45.17 | 1.52M |
| 2024-03-29 | 45.31 | 45.31 | ↑$0.00 (0.00%) | 45.24 | 45.35 | 1M |
| 2024-03-28 | 45.31 | 45.31 | ↑$0.00 (0.00%) | 45.24 | 45.35 | 1M |
| 2024-03-27 | 45.22 | 45.35 | ↑$0.13 (0.29%) | 45.21 | 45.35 | 767.72K |
| 2024-03-26 | 45.28 | 45.21 | ↓$0.07 (-0.15%) | 45.10 | 45.28 | 704.86K |
| 2024-03-25 | 45.42 | 45.34 | ↓$0.08 (-0.18%) | 45.30 | 45.42 | 572.79K |
Create an account or log in to view more rows.
$FBND we had no volume for days before the last big rip
$FBND Buying more
$FBND still waiting to short this. Next Tuesday feels right for some reason
$FBND just hold no panic
$FBND to the moon
$FBND push baby push!
$FBND oversold
$FBND one of the poorest performed stocks for a big name.
$FBND Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FBND gets me every time lol