Fidelity Tactical Bond ETF (FTBD) Historical Stock Data
49.87 ↑0.05 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTBD is down -0.03% a day on average. There have been 13 days where Fidelity Tactical Bond ETF closed green and 17 days where FTBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 49.88 | 49.87 | ↓$0.01 (-0.02%) | 49.80 | 49.88 | 5.40K |
| 2025-12-19 | 49.91 | 49.82 | ↓$0.09 (-0.18%) | 49.79 | 49.91 | 58.81K |
| 2025-12-18 | 49.93 | 49.90 | ↓$0.03 (-0.06%) | 49.90 | 49.93 | 2.01K |
| 2025-12-17 | 49.76 | 49.80 | ↑$0.04 (0.08%) | 49.75 | 49.80 | 1.20K |
| 2025-12-16 | 49.80 | 49.89 | ↑$0.09 (0.18%) | 49.77 | 49.89 | 5.64K |
| 2025-12-15 | 49.91 | 49.81 | ↓$0.10 (-0.21%) | 49.77 | 50.00 | 7.81K |
| 2025-12-12 | 49.74 | 49.70 | ↓$0.03 (-0.06%) | 49.68 | 49.74 | 622 |
| 2025-12-11 | 49.95 | 49.86 | ↓$0.09 (-0.17%) | 49.83 | 49.96 | 3.15K |
| 2025-12-10 | 49.72 | 49.88 | ↑$0.16 (0.31%) | 49.68 | 49.89 | 1.72K |
| 2025-12-09 | 49.86 | 49.76 | ↓$0.10 (-0.21%) | 49.75 | 49.86 | 2.01K |
| 2025-12-08 | 49.83 | 49.77 | ↓$0.06 (-0.12%) | 49.75 | 49.86 | 12.75K |
| 2025-12-05 | 49.79 | 49.80 | ↑$0.01 (0.02%) | 49.78 | 49.89 | 1.41K |
| 2025-12-04 | 50.08 | 49.93 | ↓$0.15 (-0.31%) | 49.89 | 50.08 | 3.15K |
| 2025-12-03 | 50.04 | 50.09 | ↑$0.05 (0.10%) | 49.96 | 50.09 | 2.53K |
| 2025-12-02 | 49.90 | 49.93 | ↑$0.03 (0.07%) | 49.82 | 49.97 | 1.24K |
| 2025-12-01 | 50.00 | 49.95 | ↓$0.05 (-0.10%) | 49.90 | 50.01 | 5.13K |
| 2025-11-28 | 50.18 | 50.10 | ↓$0.08 (-0.17%) | 50.05 | 50.18 | 1.78K |
| 2025-11-26 | 50.04 | 50.17 | ↑$0.13 (0.27%) | 50.03 | 50.20 | 4.04K |
| 2025-11-25 | 50.19 | 50.25 | ↑$0.07 (0.14%) | 50.19 | 50.30 | 1.83K |
| 2025-11-24 | 50.10 | 50.16 | ↑$0.06 (0.12%) | 50.05 | 50.19 | 145.88K |
| 2025-11-21 | 49.89 | 49.97 | ↑$0.08 (0.15%) | 49.89 | 49.97 | 5.69K |
| 2025-11-20 | 49.97 | 49.86 | ↓$0.12 (-0.23%) | 49.85 | 49.97 | 527 |
| 2025-11-19 | 49.87 | 49.78 | ↓$0.09 (-0.18%) | 49.78 | 49.87 | 1.90K |
| 2025-11-18 | 49.88 | 49.85 | ↓$0.03 (-0.06%) | 49.84 | 49.88 | 1.37K |
| 2025-11-17 | 49.80 | 49.82 | ↑$0.02 (0.03%) | 49.80 | 49.87 | 1.27K |
| 2025-11-14 | 49.92 | 49.79 | ↓$0.13 (-0.26%) | 49.79 | 49.92 | 1.35K |
| 2025-11-13 | 50.03 | 49.92 | ↓$0.11 (-0.23%) | 49.92 | 50.03 | 1.21K |
| 2025-11-12 | 50.06 | 50.15 | ↑$0.08 (0.16%) | 50.00 | 50.15 | 2.75K |
| 2025-11-11 | 50.16 | 50.14 | ↓$0.02 (-0.04%) | 50.06 | 50.20 | 0.95K |
| 2025-11-10 | 49.94 | 50.00 | ↑$0.06 (0.13%) | 49.86 | 50.00 | 2.44K |
Create an account or log in to view more rows.
$FTBD you wanna be a successful trader close your trades green
$FTBD hang tight
ignore fud and buy dips if you can
everyone be okay????
$FTBD watch for another rejection up here
$FTBD time to short this
$FTBD whats the target for Friday close?
$FTBD This is how I feel everyday holding this gem.
$FTBD I blocked some bears and I liked it!
$FTBD 50% chance this will go up or down. I am a professional guys.
$FTBD HODL
$FTBD tomorrow will be an explosion day
I believe it!