Fidelity® Total Bond ETF (FBND) Historical Stock Data

44.74 ↓0.30 (-0.67%)
As of Market Close on October 5th, 2022.

Historical Data

In the past 30 trading days, FBND is down -0.09% a day on average. There have been 11 days where Fidelity® Total Bond ETF closed green and 19 days where FBND closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0544.8044.74↓$0.06 (-0.13%)44.6144.86402.12K
2022-10-0445.0045.04↑$0.04 (0.09%)44.9245.161.31M
2022-10-0344.7844.82↑$0.04 (0.09%)44.6444.96820.65K
2022-09-3044.6644.43↓$0.23 (-0.52%)44.3644.711.06M
2022-09-2944.5244.55↑$0.03 (0.07%)44.4144.61579.75K
2022-09-2844.4044.77↑$0.37 (0.83%)44.3744.79683.22K
2022-09-2744.5844.28↓$0.30 (-0.67%)44.2344.60374.41K
2022-09-2644.9244.60↓$0.32 (-0.71%)44.4845.00383.88K
2022-09-2345.2445.06↓$0.18 (-0.40%)44.9545.24384.19K
2022-09-2245.5345.29↓$0.24 (-0.53%)45.2045.53256.52K
2022-09-2145.5745.63↑$0.06 (0.13%)45.4345.75338.60K
2022-09-2045.5945.53↓$0.06 (-0.13%)45.5145.70200.40K
2022-09-1945.7345.82↑$0.09 (0.20%)45.6345.85258.02K
2022-09-1645.8045.81↑$0.01 (0.02%)45.7645.91313.28K
2022-09-1545.9945.90↓$0.09 (-0.20%)45.8545.99355.30K
2022-09-1445.9246.00↑$0.08 (0.17%)45.9046.07244.46K
2022-09-1346.0245.94↓$0.08 (-0.17%)45.9246.06268.62K
2022-09-1246.4146.24↓$0.17 (-0.37%)46.2046.50301.61K
2022-09-0946.4346.31↓$0.12 (-0.26%)46.2646.43370.43K
2022-09-0846.2546.16↓$0.09 (-0.19%)46.1646.38175.39K
2022-09-0746.0946.31↑$0.22 (0.48%)46.0946.33727.49K
2022-09-0246.3346.40↑$0.07 (0.15%)46.3346.53188.04K
2022-09-0146.2946.27↓$0.02 (-0.04%)46.1646.34297.57K
2022-08-3146.6246.48↓$0.14 (-0.30%)46.4846.73146.44K
2022-08-3046.7946.70↓$0.09 (-0.19%)46.6046.84198.20K
2022-08-2946.8146.72↓$0.09 (-0.19%)46.6846.81233.57K
2022-08-2647.1347.06↓$0.07 (-0.15%)47.0447.21128.33K
2022-08-2546.9147.17↑$0.26 (0.55%)46.8747.24211.75K
2022-08-2446.9946.87↓$0.12 (-0.26%)46.8746.99394.32K
2022-08-2347.0347.02↓$0.01 (-0.02%)46.9547.18221.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$FBND Momentum is building...

0 Like Report
kairaae

$FBND we need one good push to moon this.

0 Like Report
im_drank

$FBND wow
looking like it’s going to be a monster day!

0 Like Report
145zip

$FBND MACD turned bullish

0 Like Report