AMEX : FBND

Fidelity Total Bond ETF — Stock Chart

$44.72 USD

-$0.12 (-0.27%)

Volume
3.6M
Average Volume
2.74M
Market Capitalization
$26.48B
P/E Ratio
Dividend Yield
%
Price Target
Year High
$46.86
Year Low
$44.65
Day High
—
Day Low
—
Payout Ratio
Current Ratio
FBND Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2026-07-31 $44.77 $44.72 -0.11% 3.63M
2026-07-30 $44.85 $44.84 -0.02% 2.55M
2026-07-29 $45.10 $44.98 -0.27% 2.6M
2026-07-28 $45.09 $45.16 0.16% 2.4M
2026-07-27 $45.06 $45.07 0.02% 3.71M
2026-07-24 $44.97 $44.97 0.00% 2.22M
2026-07-23 $44.91 $44.93 0.04% 4.44M
2026-07-22 $45.07 $45.02 -0.11% 3.49M
2026-07-21 $45.14 $45.10 -0.09% 2.29M
2026-07-20 $45.28 $45.17 -0.24% 2.44M
2026-07-17 $45.32 $45.29 -0.07% 2.69M
2026-07-16 $45.22 $45.26 0.09% 2.21M
2026-07-15 $45.22 $45.28 0.13% 2.58M
2026-07-14 $45.20 $45.20 0.00% 3.1M
2026-07-13 $45.20 $45.10 -0.22% 2.48M
2026-07-10 $45.28 $45.25 -0.07% 2.9M
2026-07-09 $45.25 $45.28 0.07% 3.11M
2026-07-08 $45.23 $45.22 -0.02% 2.33M
2026-07-07 $45.41 $45.29 -0.26% 3.03M
2026-07-06 $45.44 $45.46 0.04% 2.74M
2026-07-02 $45.43 $45.47 0.09% 2.36M
2026-07-01 $45.41 $45.40 -0.02% 7.2M
2026-06-30 $45.62 $45.49 -0.28% 3.77M
2026-06-29 $45.64 $45.67 0.07% 2.24M
2026-06-26 $45.76 $45.82 0.13% 1.8M
2026-06-25 $45.82 $45.76 -0.13% 2.27M
2026-06-24 $45.66 $45.76 0.22% 1.97M
2026-06-23 $45.53 $45.54 0.02% 3.55M
2026-06-22 $45.52 $45.49 -0.07% 3M
2026-06-18 $45.64 $45.61 -0.07% 2.22M
2026-06-17 $45.68 $45.48 -0.44% 2.1M
2026-06-16 $45.62 $45.65 0.07% 2.14M
2026-06-15 $45.62 $45.58 -0.09% 2.51M
2026-06-12 $45.52 $45.53 0.02% 2.34M
2026-06-11 $45.35 $45.59 0.53% 2.7M
2026-06-10 $45.38 $45.31 -0.15% 1.73M
2026-06-09 $45.33 $45.37 0.09% 2.21M
2026-06-08 $45.35 $45.26 -0.20% 2.34M
2026-06-05 $45.33 $45.29 -0.09% 2.61M
2026-06-04 $45.50 $45.49 -0.02% 2.31M
2026-06-03 $45.43 $45.44 0.02% 2.3M
2026-06-02 $45.55 $45.53 -0.04% 2.76M
2026-06-01 $45.40 $45.49 0.20% 3.09M
2026-05-29 $45.52 $45.52 0.00% 3.78M
2026-05-28 $45.42 $45.47 0.11% 3.96M
2026-05-27 $45.57 $45.57 0.00% 2.47M
2026-05-26 $45.87 $45.55 -0.70% 3.03M
2026-05-22 $45.41 $45.40 -0.02% 4.61M
2026-05-21 $45.19 $45.34 0.33% 2.45M
2026-05-20 $45.05 $45.30 0.55% 3.59M
2026-05-19 $45.05 $45.04 -0.02% 2.48M
2026-05-18 $45.24 $45.19 -0.11% 2.43M
2026-05-15 $45.27 $45.22 -0.11% 2.5M
2026-05-14 $45.59 $45.50 -0.20% 2.27M
2026-05-13 $45.49 $45.51 0.04% 2.85M
2026-05-12 $45.55 $45.51 -0.09% 1.94M
2026-05-11 $45.70 $45.63 -0.15% 2.3M
2026-05-08 $45.74 $45.75 0.02% 2M
2026-05-07 $45.81 $45.64 -0.37% 1.96M
2026-05-06 $45.73 $45.75 0.04% 2.58M
2026-05-05 $45.53 $45.55 0.04% 2.02M
2026-05-04 $45.54 $45.47 -0.15% 2.04M
2026-05-01 $45.59 $45.60 0.02% 3.67M
2026-04-30 $45.60 $45.56 -0.09% 2.89M
2026-04-29 $45.61 $45.50 -0.24% 2.18M
2026-04-28 $45.82 $45.85 0.07% 2.03M
2026-04-27 $45.93 $45.87 -0.13% 1.82M
2026-04-24 $45.86 $45.96 0.22% 2.57M
2026-04-23 $45.96 $45.89 -0.15% 2.02M
2026-04-22 $46.00 $45.95 -0.11% 1.87M
2026-04-21 $46.00 $45.91 -0.20% 2.7M
2026-04-20 $46.06 $46.04 -0.04% 2.08M
2026-04-17 $46.06 $46.05 -0.02% 2.77M
2026-04-16 $45.98 $45.88 -0.22% 2.62M
2026-04-15 $45.96 $45.95 -0.02% 2.5M
2026-04-14 $45.88 $46.02 0.31% 2.47M
2026-04-13 $45.79 $45.88 0.20% 1.98M
2026-04-10 $45.84 $45.79 -0.11% 2.52M
2026-04-09 $45.81 $45.87 0.13% 3.11M
2026-04-08 $45.97 $45.86 -0.24% 3.58M
2026-04-07 $45.65 $45.72 0.15% 3.01M
2026-04-06 $45.62 $45.65 0.07% 2.7M
2026-04-02 $45.58 $45.71 0.29% 2.74M
2026-04-01 $45.60 $45.61 0.02% 4.52M
2026-03-31 $45.60 $45.62 0.04% 3.74M
2026-03-30 $45.47 $45.48 0.02% 3.37M
2026-03-27 $45.36 $45.43 0.15% 3.58M
2026-03-26 $45.62 $45.48 -0.31% 2.7M
2026-03-25 $45.75 $45.75 0.00% 2.9M
2026-03-24 $45.53 $45.56 0.07% 3.43M