Fidelity Total Bond ETF (NY: FBND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	44.64	44.70	44.60	44.70	1,282,999	+0.19(+0.43%)
May 30, 2024	44.43	44.54	44.43	44.51	858,612	+0.19(+0.43%)
May 29, 2024	44.42	44.42	44.24	44.32	1,099,272	-0.17(-0.38%)
May 28, 2024	44.75	44.75	44.48	44.49	1,477,690	-0.22(-0.49%)
May 24, 2024	44.63	44.71	44.57	44.71	1,271,432	+0.08(+0.18%)
May 23, 2024	44.79	44.79	44.58	44.63	1,135,102	-0.16(-0.36%)
May 22, 2024	44.76	44.82	44.73	44.79	1,158,128	-0.06(-0.13%)
May 21, 2024	44.83	44.86	44.80	44.85	799,523	+0.13(+0.29%)
May 20, 2024	44.68	44.79	44.68	44.72	1,648,917	-0.06(-0.13%)
May 17, 2024	44.81	44.86	44.76	44.78	805,075	-0.11(-0.24%)
May 16, 2024	45.01	45.01	44.87	44.89	868,297	-0.10(-0.22%)
May 15, 2024	44.91	45.00	44.86	44.99	1,029,740	+0.34(+0.76%)
May 14, 2024	44.63	44.70	44.59	44.65	910,789	+0.10(+0.22%)
May 13, 2024	44.59	44.61	44.54	44.55	849,808	+0.04(+0.09%)
May 10, 2024	44.56	44.59	44.46	44.51	992,970	-0.11(-0.25%)
May 09, 2024	44.47	44.64	44.46	44.62	1,084,257	+0.14(+0.31%)
May 08, 2024	44.50	44.54	44.48	44.48	1,154,627	-0.12(-0.27%)
May 07, 2024	44.63	44.69	44.56	44.60	1,467,919	+0.09(+0.20%)
May 06, 2024	44.48	44.53	44.44	44.51	4,801,576	+0.05(+0.11%)
May 03, 2024	44.47	44.54	44.33	44.46	847,058	+0.24(+0.54%)
May 02, 2024	44.00	44.23	43.97	44.22	806,456	+0.25(+0.57%)
May 01, 2024	44.00	44.15	43.88	43.97	1,469,494	+0.09(+0.20%)
Apr 30, 2024	43.93	43.96	43.84	43.88	974,890	-0.17(-0.38%)
Apr 29, 2024	44.00	44.06	43.96	44.05	820,490	+0.14(+0.32%)
Apr 26, 2024	43.89	43.94	43.86	43.91	830,621	+0.14(+0.32%)
Apr 25, 2024	43.72	43.78	43.65	43.77	1,453,979	-0.14(-0.32%)
Apr 24, 2024	43.95	43.97	43.83	43.91	1,430,021	-0.14(-0.32%)
Apr 23, 2024	43.90	44.11	43.86	44.05	1,010,269	+0.11(+0.25%)
Apr 22, 2024	43.86	43.95	43.85	43.94	1,455,230	+0.06(+0.14%)
Apr 19, 2024	43.94	43.94	43.85	43.88	1,546,088	+0.04(+0.09%)
Apr 18, 2024	43.96	43.96	43.78	43.84	1,126,163	-0.07(-0.16%)
Apr 17, 2024	43.82	43.98	43.76	43.91	1,021,013	+0.21(+0.48%)
Apr 16, 2024	43.72	43.80	43.65	43.70	1,236,695	-0.17(-0.38%)
Apr 15, 2024	43.97	43.97	43.82	43.87	1,000,857	-0.29(-0.65%)
Apr 12, 2024	44.25	44.31	44.16	44.16	886,973	+0.08(+0.18%)
Apr 11, 2024	44.17	44.20	43.99	44.08	1,082,504	+0.00(+0.00%)
Apr 10, 2024	44.36	44.36	44.05	44.08	2,973,859	-0.57(-1.27%)
Apr 09, 2024	44.59	44.65	44.56	44.65	1,073,923	+0.22(+0.49%)
Apr 08, 2024	44.44	44.49	44.40	44.43	757,910	-0.08(-0.18%)
Apr 05, 2024	44.54	44.63	44.49	44.51	21,367,956	-0.21(-0.47%)
Apr 04, 2024	44.70	44.72	44.61	44.71	754,063	+0.10(+0.22%)
Apr 03, 2024	44.44	44.63	44.40	44.62	817,343	+0.03(+0.07%)
Apr 02, 2024	44.48	44.59	44.44	44.59	1,022,293	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.