Fidelity Investment Grade Bond ETF (FIGB) Historical Stock Data
41.71 ↓0.17 (-0.39%)
As of April 24, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, FIGB is down -0.03% a day on average. There have been 14 days where Fidelity Investment Grade Bond ETF closed green and 16 days where FIGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 42.99 | 42.63 | ↓$0.36 (-0.84%) | 42.45 | 42.99 | 16.94K |
| 2024-03-20 | 42.55 | 42.61 | ↑$0.06 (0.15%) | 42.47 | 42.62 | 19.75K |
| 2024-03-19 | 42.72 | 42.51 | ↓$0.21 (-0.48%) | 42.33 | 42.72 | 8.52K |
| 2024-03-18 | 42.32 | 42.34 | ↑$0.02 (0.05%) | 42.30 | 42.50 | 33K |
| 2024-03-15 | 42.54 | 42.51 | ↓$0.03 (-0.08%) | 42.30 | 42.76 | 10.50K |
| 2024-03-14 | 42.61 | 42.51 | ↓$0.10 (-0.25%) | 42.42 | 42.69 | 9.42K |
| 2024-03-13 | 42.67 | 42.71 | ↑$0.04 (0.09%) | 42.67 | 42.82 | 14.78K |
Create an account or log in to view more rows.
$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!!!
$FIGB used to this fuckery!! Not leaving no chance !