Fidelity Investment Grade Bond ETF (FIGB) Historical Stock Data
42.02 ↑0.23 (0.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FIGB is up 0.05% a day on average. There have been 15 days where Fidelity Investment Grade Bond ETF closed green and 15 days where FIGB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 42.10 | 42.02 | ↓$0.08 (-0.19%) | 41.96 | 42.10 | 20.64K |
2024-05-02 | 41.64 | 41.80 | ↑$0.16 (0.37%) | 41.56 | 41.83 | 20.22K |
2024-05-01 | 41.50 | 41.64 | ↑$0.14 (0.33%) | 41.43 | 41.85 | 9.05K |
2024-04-30 | 41.19 | 41.44 | ↑$0.25 (0.61%) | 41.19 | 41.59 | 25.64K |
2024-04-29 | 41.52 | 41.64 | ↑$0.12 (0.28%) | 41.52 | 41.67 | 16.75K |
2024-04-26 | 41.57 | 41.54 | ↓$0.03 (-0.08%) | 41.48 | 41.57 | 13.31K |
2024-04-25 | 41.68 | 41.64 | ↓$0.04 (-0.10%) | 41.42 | 41.68 | 17.48K |
2024-04-24 | 41.72 | 41.71 | ↓$0.01 (-0.01%) | 41.62 | 41.74 | 12.65K |
2024-04-23 | 41.65 | 41.88 | ↑$0.23 (0.56%) | 41.65 | 42.21 | 38.34K |
2024-04-22 | 41.71 | 41.76 | ↑$0.05 (0.12%) | 41.60 | 41.79 | 16.91K |
2024-04-19 | 41.70 | 41.67 | ↓$0.03 (-0.06%) | 41.59 | 41.72 | 11.51K |
2024-04-18 | 41.66 | 41.63 | ↓$0.03 (-0.06%) | 41.61 | 41.69 | 5.86K |
2024-04-17 | 41.61 | 41.72 | ↑$0.11 (0.27%) | 41.51 | 41.76 | 13.19K |
2024-04-16 | 41.35 | 41.54 | ↑$0.19 (0.46%) | 41.35 | 41.57 | 22.55K |
2024-04-15 | 41.74 | 41.68 | ↓$0.06 (-0.14%) | 41.57 | 41.74 | 18.03K |
2024-04-12 | 41.75 | 41.94 | ↑$0.19 (0.46%) | 41.75 | 42.04 | 15.07K |
2024-04-11 | 41.85 | 41.89 | ↑$0.03 (0.08%) | 41.76 | 41.98 | 13.92K |
2024-04-10 | 42.28 | 41.86 | ↓$0.42 (-0.99%) | 41.85 | 42.28 | 31.71K |
2024-04-09 | 42.16 | 42.37 | ↑$0.21 (0.49%) | 42.16 | 42.38 | 12.68K |
2024-04-08 | 41.95 | 42.20 | ↑$0.25 (0.60%) | 41.95 | 42.30 | 14.43K |
2024-04-05 | 42.44 | 42.30 | ↓$0.14 (-0.33%) | 42.25 | 42.44 | 8.30K |
2024-04-04 | 42.45 | 42.44 | ↓$0.01 (-0.02%) | 42.39 | 42.50 | 13.48K |
2024-04-03 | 42.30 | 42.39 | ↑$0.09 (0.20%) | 42.25 | 42.43 | 16.36K |
2024-04-02 | 42.35 | 42.36 | ↑$0.01 (0.02%) | 42.22 | 42.45 | 69.22K |
2024-04-01 | 42.46 | 42.39 | ↓$0.07 (-0.16%) | 42.39 | 42.63 | 47.53K |
2024-03-28 | 42.66 | 42.74 | ↑$0.08 (0.18%) | 42.66 | 43.09 | 20.13K |
2024-03-27 | 42.94 | 42.76 | ↓$0.18 (-0.42%) | 42.57 | 42.94 | 28.28K |
2024-03-26 | 42.78 | 42.64 | ↓$0.14 (-0.33%) | 42.48 | 42.78 | 31.39K |
2024-03-25 | 42.77 | 42.70 | ↓$0.07 (-0.16%) | 42.64 | 42.77 | 26.02K |
2024-03-22 | 42.94 | 42.77 | ↓$0.17 (-0.40%) | 42.73 | 42.94 | 31.45K |
Create an account or log in to view more rows.
$FIGB Reinvest your dividends
$FIGB I bought the dip
$FIGB lets see if it can hold the line
$FIGB market starting to dump
$FIGB not good
$FIGB Silly Bears tricks are for kids
$FIGB NOT SELLING.
$FIGB I do it for the thrills!
$FIGB death cross will complete today
$FIGB this is going to skyrocket tmr!!!