Fidelity Investment Grade Bond ETF (FIGB) Historical Stock Data

44.05 ↑0.33 (0.76%)

As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, FIGB is up 0.04% 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
2023-02-01	43.78	44.05	↑$0.27 (0.62%)	43.75	44.05	1.44K
2023-01-31	43.68	43.72	↑$0.04 (0.08%)	43.66	43.72	1.25K
2023-01-30	43.60	43.57	↓$0.03 (-0.07%)	43.57	43.70	5.05K
2023-01-27	43.62	43.68	↑$0.06 (0.14%)	43.62	43.68	0.92K
2023-01-26	43.89	43.87	↓$0.02 (-0.05%)	43.87	43.89	408
2023-01-25	43.85	43.87	↑$0.02 (0.05%)	43.83	43.87	898
2023-01-24	43.72	43.86	↑$0.13 (0.31%)	43.72	43.87	3.14K
2023-01-23	43.72	43.68	↓$0.05 (-0.10%)	43.68	43.73	2.69K
2023-01-20	43.72	43.76	↑$0.04 (0.09%)	43.69	43.76	3.68K
2023-01-19	44.00	43.98	↓$0.02 (-0.04%)	43.94	44.01	1.99K
2023-01-18	43.84	44.06	↑$0.22 (0.50%)	43.84	44.06	2.41K
2023-01-17	43.58	43.61	↑$0.03 (0.06%)	43.58	43.66	1.46K
2023-01-13	43.73	43.66	↓$0.07 (-0.16%)	43.65	43.77	2.28K
2023-01-12	43.77	43.82	↑$0.05 (0.11%)	43.50	43.82	2.90K
2023-01-11	43.29	43.43	↑$0.14 (0.32%)	43.29	43.44	1.53K
2023-01-10	43.40	43.17	↓$0.23 (-0.53%)	43.09	43.40	19.26K
2023-01-09	43.43	43.40	↓$0.03 (-0.08%)	43.40	43.43	1.18K
2023-01-06	42.92	43.24	↑$0.33 (0.76%)	42.92	43.24	858
2023-01-05	42.77	42.86	↑$0.09 (0.21%)	42.72	42.86	11.09K
2023-01-04	43.00	42.83	↓$0.17 (-0.41%)	42.83	43.00	1.28K
2023-01-03	42.81	42.61	↓$0.21 (-0.48%)	42.61	42.81	2.28K
2022-12-30	42.45	42.41	↓$0.04 (-0.09%)	42.41	42.47	844
2022-12-29	42.50	42.52	↑$0.02 (0.06%)	42.50	42.55	5.12K
2022-12-28	42.46	42.38	↓$0.08 (-0.19%)	42.34	42.47	5.41K
2022-12-27	42.69	42.59	↓$0.10 (-0.23%)	42.59	42.69	3.16K
2022-12-23	42.75	42.86	↑$0.10 (0.25%)	42.75	42.86	217
2022-12-22	43.04	43.04	↓$0.01 (-0.01%)	43.04	43.09	1.41K
2022-12-21	43.08	43.04	↓$0.05 (-0.10%)	43.04	43.08	1.43K
2022-12-20	43.00	42.97	↓$0.03 (-0.07%)	42.97	43.05	4.37K
2022-12-19	43.16	43.25	↑$0.09 (0.20%)	43.16	43.29	8.76K