Fidelity Investment Grade Bond ETF (FIGB) Historical Stock Data
43.53 ↓0.08 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIGB is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 43.56 | 43.53 | ↓$0.03 (-0.07%) | 43.53 | 43.63 | 35.31K |
| 2025-12-18 | 43.54 | 43.61 | ↑$0.07 (0.16%) | 43.54 | 43.67 | 84.65K |
| 2025-12-17 | 43.48 | 43.53 | ↑$0.05 (0.11%) | 43.41 | 43.56 | 117.53K |
| 2025-12-16 | 43.48 | 43.58 | ↑$0.10 (0.23%) | 43.42 | 43.63 | 57.99K |
| 2025-12-15 | 43.53 | 43.44 | ↓$0.09 (-0.21%) | 43.41 | 43.53 | 58.90K |
| 2025-12-12 | 43.49 | 43.42 | ↓$0.07 (-0.16%) | 43.36 | 43.49 | 73.85K |
| 2025-12-11 | 43.59 | 43.56 | ↓$0.03 (-0.07%) | 43.52 | 43.69 | 72.74K |
| 2025-12-10 | 43.40 | 43.53 | ↑$0.13 (0.30%) | 43.36 | 43.55 | 76.14K |
| 2025-12-09 | 43.55 | 43.38 | ↓$0.17 (-0.39%) | 43.37 | 43.55 | 67.97K |
| 2025-12-08 | 43.48 | 43.45 | ↓$0.03 (-0.08%) | 43.34 | 43.49 | 65.70K |
| 2025-12-05 | 43.61 | 43.50 | ↓$0.11 (-0.25%) | 43.48 | 43.62 | 64.55K |
| 2025-12-04 | 43.65 | 43.59 | ↓$0.06 (-0.14%) | 43.57 | 43.65 | 246.86K |
| 2025-12-03 | 43.69 | 43.64 | ↓$0.05 (-0.11%) | 43.58 | 43.69 | 50.55K |
| 2025-12-02 | 43.55 | 43.55 | ↑$0.00 (0.00%) | 43.53 | 43.84 | 51.13K |
| 2025-12-01 | 43.55 | 43.56 | ↑$0.01 (0.01%) | 43.50 | 43.59 | 45.01K |
| 2025-11-28 | 43.83 | 43.74 | ↓$0.09 (-0.21%) | 43.70 | 43.83 | 29.71K |
| 2025-11-26 | 43.77 | 43.81 | ↑$0.03 (0.08%) | 43.61 | 43.82 | 67.30K |
| 2025-11-25 | 43.80 | 43.89 | ↑$0.09 (0.21%) | 43.80 | 43.96 | 39.53K |
| 2025-11-24 | 43.76 | 43.83 | ↑$0.07 (0.16%) | 43.74 | 43.83 | 96.64K |
| 2025-11-21 | 43.72 | 43.74 | ↑$0.02 (0.05%) | 43.66 | 43.79 | 67.81K |
| 2025-11-20 | 43.68 | 43.64 | ↓$0.04 (-0.09%) | 43.59 | 43.69 | 220.20K |
| 2025-11-19 | 43.55 | 43.57 | ↑$0.02 (0.05%) | 43.55 | 43.65 | 87.94K |
| 2025-11-18 | 43.59 | 43.55 | ↓$0.04 (-0.09%) | 43.54 | 43.71 | 48.81K |
| 2025-11-17 | 43.54 | 43.54 | ↑$0.00 (0.00%) | 43.49 | 43.58 | 41.51K |
| 2025-11-14 | 43.54 | 43.53 | ↓$0.02 (-0.03%) | 43.49 | 43.64 | 49.55K |
| 2025-11-13 | 43.59 | 43.54 | ↓$0.05 (-0.11%) | 43.54 | 43.67 | 44.75K |
| 2025-11-12 | 43.70 | 43.72 | ↑$0.02 (0.05%) | 43.63 | 43.74 | 58.31K |
| 2025-11-11 | 43.70 | 43.75 | ↑$0.05 (0.11%) | 43.62 | 43.75 | 30.60K |
| 2025-11-10 | 43.63 | 43.58 | ↓$0.05 (-0.11%) | 43.57 | 43.74 | 47.84K |
| 2025-11-07 | 43.61 | 43.64 | ↑$0.03 (0.07%) | 43.57 | 43.70 | 36.69K |
Create an account or log in to view more rows.
$FIGB cup and handle dont play
$FIGB very normal lol sike
$FIGB Nope
$FIGB somebody knows something
$FIGB Here we go!!!
$FIGB this market love evrry dips let’s see
$FIGB I bought the dip
$FIGB the market is selling off
$FIGB what happen
$FIGB buy bitches