Dark

FBND
Fidelity Total Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:59 PM EDT

45.01USD+0.200%(+0.09)2,221,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:20:30 AM EDT

45.26USD+0.757%(+0.34)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

45.00USD-0.022%(-0.01)6,352

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	45.0400	45.48060	44.920000	45.0000	+0.178%	2,221,414	0.000%
2026-08-06	44.9800	45.02000	44.870000	44.9200	-0.311%	3,036,230	+0.178%
2026-08-05	45.0100	45.11990	44.980000	45.0600	+0.089%	2,420,974	-0.133%
2026-08-04	44.9700	45.02990	44.951400	45.0200	+0.424%	3,140,764	-0.044%
2026-08-03	44.8100	44.85000	44.740300	44.8300	+0.246%	3,371,800	+0.379%
2026-07-31	44.7700	44.85000	44.650000	44.7200	-0.268%	3,630,223	+0.626%
2026-07-30	44.8500	44.87000	44.800000	44.8400	-0.311%	2,554,008	+0.357%
2026-07-29	45.1000	45.14570	44.980000	44.9800	-0.399%	2,599,046	+0.044%
2026-07-28	45.0900	45.20000	45.081000	45.1600	+0.200%	2,397,981	-0.354%
2026-07-27	45.0600	45.09990	45.022965	45.0700	+0.222%	3,705,694	-0.155%
2026-07-24	44.9700	45.05000	44.945000	44.9700	+0.089%	2,215,487	+0.067%
2026-07-23	44.9100	44.95000	44.890000	44.9300	-0.200%	4,435,480	+0.156%
2026-07-22	45.0700	45.11000	45.015000	45.0200	-0.177%	3,490,872	-0.044%
2026-07-21	45.1400	45.20950	45.065000	45.1000	-0.155%	2,288,064	-0.222%
2026-07-20	45.2800	45.30500	45.145000	45.1700	-0.265%	2,436,756	-0.376%
2026-07-17	45.3200	45.38500	45.200000	45.2900	+0.066%	2,690,855	-0.640%
2026-07-16	45.2200	45.29000	45.180000	45.2600	-0.044%	2,211,795	-0.574%
2026-07-15	45.2200	45.32000	45.110000	45.2800	+0.177%	2,584,663	-0.618%
2026-07-14	45.2000	45.27000	45.150000	45.2000	+0.222%	3,096,897	-0.442%
2026-07-13	45.2000	45.60000	45.080000	45.1000	-0.331%	2,476,044	-0.222%
2026-07-10	45.2800	45.39000	45.215000	45.2500	-0.066%	2,903,797	-0.552%
2026-07-09	45.2500	45.34990	45.240000	45.2800	+0.133%	3,110,588	-0.618%
2026-07-08	45.2300	45.26000	45.120000	45.2200	-0.155%	2,327,076	-0.487%
2026-07-07	45.4100	45.43000	45.272900	45.2900	-0.374%	3,032,628	-0.640%
2026-07-06	45.4400	45.49000	45.420000	45.4600	-0.022%	2,736,439	-1.012%
2026-07-02	45.4300	45.49990	45.405000	45.4700	+0.154%	2,360,220	-1.034%
2026-07-01	45.4100	45.71000	45.375000	45.4000	-0.198%	7,197,848	-0.881%
2026-06-30	45.6200	45.73000	45.480000	45.4900	-0.394%	3,770,709	-1.077%
2026-06-29	45.6400	45.69000	45.630000	45.6700	-0.327%	2,236,807	-1.467%
2026-06-26	45.7600	45.85000	45.740000	45.8200	+0.131%	1,799,055	-1.790%
2026-06-25	45.8200	45.86000	45.760000	45.7600	0.000%	2,274,028	-1.661%
2026-06-24	45.6600	45.78000	45.641800	45.7600	+0.483%	1,970,905	-1.661%
2026-06-23	45.5300	45.60000	45.500000	45.5400	+0.110%	3,552,829	-1.186%
2026-06-22	45.5200	45.78000	45.470000	45.4900	-0.263%	3,004,953	-1.077%
2026-06-18	45.6400	45.71990	45.580000	45.6100	+0.286%	2,221,895	-1.337%
2026-06-17	45.6800	45.75000	45.475000	45.4800	-0.372%	2,097,654	-1.055%
2026-06-16	45.6200	45.71000	45.600000	45.6500	+0.154%	2,140,636	-1.424%
2026-06-15	45.6200	45.73990	45.560000	45.5800	+0.110%	2,514,919	-1.272%
2026-06-12	45.5200	45.68050	45.455000	45.5300	-0.132%	2,337,399	-1.164%
2026-06-11	45.3500	45.60000	45.332700	45.5900	+0.618%	2,701,448	-1.294%
2026-06-10	45.3800	45.40990	45.280000	45.3100	-0.132%	1,732,210	-0.684%
2026-06-09	45.3300	45.39000	45.282500	45.3700	+0.243%	2,208,632	-0.816%
2026-06-08	45.3500	45.50000	45.250000	45.2600	-0.066%	2,335,981	-0.574%
2026-06-05	45.3300	45.43000	45.270000	45.2900	-0.440%	2,606,823	-0.640%
2026-06-04	45.5000	45.55000	45.450000	45.4900	+0.110%	2,311,964	-1.077%
2026-06-03	45.4300	45.90000	45.000000	45.4400	-0.198%	2,296,233	-0.968%
2026-06-02	45.5500	45.55990	45.490000	45.5300	+0.088%	2,755,021	-1.164%
2026-06-01	45.4000	45.50500	45.340000	45.4900	-0.066%	3,092,229	-1.077%
2026-05-29	45.5200	45.58500	45.490000	45.5200	+0.110%	3,778,047	-1.142%
2026-05-28	45.4200	45.54000	45.380000	45.4700	-0.219%	3,955,146	-1.034%
2026-05-27	45.5700	45.63000	45.540000	45.5700	+0.044%	2,472,142	-1.251%
2026-05-26	45.8680	45.86800	45.480000	45.5500	+0.330%	3,026,591	-1.207%
2026-05-22	45.4100	45.42000	45.280000	45.4000	+0.132%	4,613,156	-0.881%
2026-05-21	45.1900	45.35000	45.120500	45.3400	+0.088%	2,446,364	-0.750%
2026-05-20	45.0500	45.33000	45.050000	45.3000	+0.577%	3,586,297	-0.662%
2026-05-19	45.0500	45.40000	44.817200	45.0400	-0.332%	2,482,312	-0.089%
2026-05-18	45.2400	45.30000	45.125000	45.1900	-0.066%	2,427,767	-0.420%
2026-05-15	45.2700	45.58590	45.190000	45.2200	-0.615%	2,503,598	-0.487%
2026-05-14	45.5900	45.63000	45.490000	45.5000	-0.022%	2,272,589	-1.099%
2026-05-13	45.4900	45.78290	45.425000	45.5100	0.000%	2,845,122	-1.121%
2026-05-12	45.5500	45.62000	45.480000	45.5100	-0.263%	1,938,911	-1.121%
2026-05-11	45.7000	45.75000	45.620000	45.6300	-0.262%	2,303,340	-1.381%
2026-05-08	45.7400	45.91500	45.714300	45.7500	+0.241%	1,996,284	-1.639%
2026-05-07	45.8100	45.82500	45.620000	45.6400	-0.240%	1,955,493	-1.402%
2026-05-06	45.7300	45.77000	45.695000	45.7500	+0.439%	2,583,913	-1.639%
2026-05-05	45.5300	45.59990	45.510100	45.5500	+0.176%	2,018,670	-1.207%
2026-05-04	45.5400	45.60000	45.390000	45.4700	-0.285%	2,041,317	-1.034%
2026-05-01	45.5900	45.73000	45.551400	45.6000	+0.088%	3,674,305	-1.316%
2026-04-30	45.6000	45.67000	45.530000	45.5600	+0.132%	2,893,897	-1.229%
2026-04-29	45.6100	45.71680	45.451000	45.5000	-0.763%	2,179,024	-1.099%
2026-04-28	45.8200	45.85990	45.785000	45.8500	-0.044%	2,030,250	-1.854%
2026-04-27	45.9320	45.96000	45.850100	45.8700	-0.196%	1,824,566	-1.897%
2026-04-24	45.8600	46.01500	45.835000	45.9600	+0.153%	2,566,608	-2.089%
2026-04-23	45.9600	46.13110	45.807100	45.8900	-0.131%	2,017,581	-1.939%
2026-04-22	46.0000	46.10000	45.940000	45.9500	+0.087%	1,869,788	-2.067%
2026-04-21	46.0000	46.04000	45.860000	45.9100	-0.282%	2,703,122	-1.982%
2026-04-20	46.0600	46.08000	45.985000	46.0400	-0.022%	2,084,062	-2.259%
2026-04-17	46.0600	46.12000	46.030000	46.0500	+0.371%	2,766,262	-2.280%
2026-04-16	45.9800	46.00000	45.840000	45.8800	-0.152%	2,622,191	-1.918%
2026-04-15	45.9600	45.99960	45.900000	45.9500	-0.152%	2,503,464	-2.067%
2026-04-14	45.8800	46.02000	45.850000	46.0200	+0.305%	2,468,712	-2.216%
2026-04-13	45.7900	45.93000	45.760000	45.8800	+0.197%	1,983,862	-1.918%
2026-04-10	45.8400	45.86000	45.770000	45.7900	-0.174%	2,518,754	-1.725%
2026-04-09	45.8100	45.93990	45.750000	45.8700	+0.022%	3,107,312	-1.897%
2026-04-08	45.9700	45.97000	45.810000	45.8600	+0.306%	3,576,528	-1.875%
2026-04-07	45.6500	45.74500	45.520000	45.7200	+0.153%	3,007,669	-1.575%
2026-04-06	45.6200	45.71000	45.604800	45.6500	-0.131%	2,696,916	-1.424%
2026-04-02	45.5800	45.75000	45.560000	45.7100	+0.219%	2,737,352	-1.553%
2026-04-01	45.6000	45.70000	45.550000	45.6100	-0.022%	4,522,298	-1.337%
2026-03-31	45.6000	45.69000	45.535000	45.6200	+0.308%	3,741,910	-1.359%
2026-03-30	45.4700	45.55000	45.430100	45.4800	+0.110%	3,370,361	-1.055%
2026-03-27	45.3600	45.51000	45.330000	45.4300	-0.110%	3,581,088	-0.947%
2026-03-26	45.6200	45.72000	45.460000	45.4800	-0.590%	2,702,637	-1.055%
2026-03-25	45.7500	45.79890	45.675000	45.7500	+0.417%	2,898,225	-1.639%
2026-03-24	45.5300	45.65500	45.470000	45.5600	-0.285%	3,427,474	-1.229%
2026-03-23	45.6100	45.78990	45.520000	45.6900	+0.396%	3,728,590	-1.510%
2026-03-20	45.7300	45.89000	45.505000	45.5100	-0.828%	3,505,489	-1.121%
2026-03-19	45.7300	45.93990	45.650000	45.8900	+0.131%	2,599,237	-1.939%
2026-03-18	45.9600	45.98990	45.820000	45.8300	-0.391%	2,187,073	-1.811%
2026-03-17	45.9700	46.02590	45.970000	46.0100	+0.218%	3,008,325	-2.195%
2026-03-16	45.9100	45.94000	45.850000	45.9100	+0.350%	2,310,821	-1.982%
2026-03-13	45.8600	45.90600	45.730000	45.7500	-0.131%	2,744,144	-1.639%
2026-03-12	45.9000	45.94500	45.750000	45.8100	-0.326%	4,083,566	-1.768%
2026-03-11	46.0800	46.13000	45.939700	45.9600	-0.455%	2,264,215	-2.089%
2026-03-10	46.2600	46.29990	46.150000	46.1700	-0.259%	3,220,504	-2.534%
2026-03-09	46.0800	46.30990	46.063900	46.2900	+0.260%	2,205,326	-2.787%
2026-03-06	46.0900	46.27000	46.045000	46.1700	-0.108%	2,044,552	-2.534%
2026-03-05	46.2000	46.25990	46.166200	46.2200	-0.216%	2,151,381	-2.640%
2026-03-04	46.3700	46.40990	46.320000	46.3200	-0.065%	2,348,887	-2.850%
2026-03-03	46.2000	46.42000	46.160000	46.3500	-0.108%	5,003,354	-2.913%
2026-03-02	46.4600	46.56990	46.350000	46.4000	-0.493%	4,669,476	-3.017%
2026-02-27	46.6100	46.67990	46.580000	46.6300	+0.236%	3,195,872	-3.496%
2026-02-26	46.4700	46.53000	46.460000	46.5200	-0.172%	3,885,204	-3.267%
2026-02-25	46.6000	46.65000	46.590000	46.6000	-0.043%	1,710,341	-3.433%
2026-02-24	46.6300	46.65980	46.595000	46.6200	-0.021%	2,361,941	-3.475%
2026-02-23	46.3900	46.66990	46.390000	46.6300	+0.215%	2,298,158	-3.496%
2026-02-20	46.5600	46.56000	46.470000	46.5300	-0.021%	3,120,922	-3.288%
2026-02-19	46.5000	46.55990	46.480000	46.5400	+0.043%	3,332,869	-3.309%
2026-02-18	46.5400	46.57000	46.510000	46.5200	-0.107%	2,653,513	-3.267%
2026-02-17	46.5800	46.60000	46.550000	46.5700	0.000%	2,538,243	-3.371%
2026-02-13	46.5400	46.59000	46.520000	46.5700	+0.280%	3,407,020	-3.371%
2026-02-12	46.3100	46.45500	46.300000	46.4400	+0.433%	2,692,413	-3.101%
2026-02-11	46.2300	46.32990	46.210100	46.2400	-0.173%	3,450,416	-2.682%
2026-02-10	46.2900	46.34610	46.280000	46.3200	+0.325%	2,749,618	-2.850%
2026-02-09	46.1200	46.18990	46.100300	46.1700	+0.043%	2,400,826	-2.534%
2026-02-06	46.1400	46.17000	46.090000	46.1500	+0.022%	2,051,611	-2.492%
2026-02-05	46.0500	46.15000	46.015000	46.1400	+0.457%	2,588,054	-2.471%
2026-02-04	45.9600	45.98000	45.930000	45.9300	-0.065%	3,586,167	-2.025%
2026-02-03	45.9400	45.99000	45.920000	45.9600	+0.044%	2,541,381	-2.089%
2026-02-02	46.0200	46.05000	45.940000	45.9400	-0.174%	3,404,182	-2.046%
2026-01-30	46.0100	46.14990	45.980000	46.0200	-0.087%	3,302,046	-2.216%
2026-01-29	45.9700	46.06000	45.941000	46.0600	-0.173%	7,048,258	-2.301%
2026-01-28	46.1500	46.16500	46.080000	46.1400	-0.065%	2,730,578	-2.471%
2026-01-27	46.1800	46.23500	46.154100	46.1700	-0.065%	2,868,261	-2.534%
2026-01-26	46.2200	46.24000	46.190000	46.2000	+0.087%	1,957,631	-2.597%
2026-01-23	46.1200	46.16000	46.064000	46.1600	+0.108%	2,466,493	-2.513%
2026-01-22	46.0600	46.12990	46.030100	46.1100	+0.065%	2,523,249	-2.407%
2026-01-21	45.9900	46.10000	45.970000	46.0800	+0.283%	2,896,060	-2.344%
2026-01-20	45.9600	46.01000	45.910000	45.9500	-0.347%	3,001,639	-2.067%
2026-01-16	46.2000	46.23000	46.090000	46.1100	-0.216%	3,938,233	-2.407%
2026-01-15	46.2900	46.31380	46.200000	46.2100	-0.130%	2,257,507	-2.618%
2026-01-14	46.2000	46.29000	46.190100	46.2700	+0.217%	2,198,780	-2.745%
2026-01-13	46.2000	46.34500	46.134200	46.1700	+0.087%	2,571,665	-2.534%
2026-01-12	46.1100	46.18990	46.090000	46.1300	-0.108%	2,440,607	-2.450%
2026-01-09	46.1400	46.21980	46.080000	46.1800	+0.195%	3,163,791	-2.555%
2026-01-08	46.1100	46.13000	46.070000	46.0900	-0.195%	2,019,983	-2.365%
2026-01-07	46.2100	46.48990	46.130000	46.1800	+0.130%	2,754,201	-2.555%
2026-01-06	46.1000	46.12000	46.030000	46.1200	-0.022%	2,757,536	-2.428%
2026-01-05	46.0700	46.14990	46.060000	46.1300	+0.195%	2,895,660	-2.450%
2026-01-02	46.1000	46.14000	46.010000	46.0400	0.000%	2,252,855	-2.259%
2025-12-31	46.1300	46.18990	46.000000	46.0400	-0.303%	2,654,613	-2.259%
2025-12-30	46.1300	46.29580	46.120000	46.1800	-0.581%	2,741,346	-2.555%
2025-12-29	46.4100	46.53000	46.397400	46.4500	+0.129%	2,264,895	-3.122%
2025-12-26	46.4600	46.46000	46.353600	46.3900	-0.022%	1,883,086	-2.996%
2025-12-24	46.3300	46.40000	46.280000	46.4000	+0.281%	1,750,252	-3.017%
2025-12-23	46.2100	46.29990	46.184000	46.2700	+0.022%	3,835,881	-2.745%
2025-12-22	46.2800	46.29780	46.250300	46.2600	-0.065%	2,255,811	-2.724%
2025-12-19	46.3200	46.78000	46.280000	46.2900	-0.216%	2,108,619	-2.787%
2025-12-18	46.3700	46.41110	46.320000	46.3900	+0.259%	2,423,090	-2.996%
2025-12-17	46.2500	46.28990	46.220100	46.2700	-0.022%	2,666,140	-2.745%
2025-12-16	46.1800	46.29000	46.160000	46.2800	+0.195%	2,352,375	-2.766%
2025-12-15	46.2400	46.27000	46.170000	46.1900	+0.087%	2,166,025	-2.576%
2025-12-12	46.1600	46.25880	46.120000	46.1500	-0.281%	2,618,995	-2.492%
2025-12-11	46.3800	46.38000	46.270000	46.2800	+0.022%	2,463,781	-2.766%
2025-12-10	46.1200	46.28000	46.110000	46.2700	+0.303%	2,434,247	-2.745%
2025-12-09	46.2400	46.25320	46.120000	46.1300	-0.087%	2,159,418	-2.450%
2025-12-08	46.2400	46.25960	46.100000	46.1700	-0.130%	2,089,381	-2.534%
2025-12-05	46.3100	46.33530	46.200000	46.2300	-0.173%	2,831,919	-2.661%
2025-12-04	46.3600	46.40000	46.280000	46.3100	-0.194%	2,750,260	-2.829%
2025-12-03	46.3800	46.43000	46.330000	46.4000	+0.173%	2,983,871	-3.017%
2025-12-02	46.2900	46.34500	46.255000	46.3200	+0.130%	3,936,264	-2.850%
2025-12-01	46.2800	46.33000	46.260000	46.2600	-0.452%	2,814,749	-2.724%
2025-11-28	46.5200	46.53990	46.415000	46.4700	-0.129%	1,505,834	-3.163%
2025-11-26	46.4500	46.58860	46.385000	46.5300	-0.214%	2,451,179	-3.288%
2025-11-25	46.5800	46.68580	46.550000	46.6300	+0.193%	2,653,722	-3.496%
2025-11-24	46.5100	46.55800	46.480000	46.5400	+0.172%	1,701,606	-3.309%
2025-11-21	46.4700	46.47000	46.381000	46.4600	+0.237%	2,638,905	-3.142%
2025-11-20	46.3400	46.38750	46.320000	46.3500	+0.130%	2,361,852	-2.913%
2025-11-19	46.3700	46.60000	46.270000	46.2900	-0.043%	2,554,590	-2.787%
2025-11-18	46.3500	46.37990	46.260000	46.3100	+0.086%	3,104,542	-2.829%
2025-11-17	46.2900	46.32500	46.260000	46.2700	+0.043%	1,839,376	-2.745%
2025-11-14	46.3800	46.41990	46.240000	46.2500	-0.173%	2,113,933	-2.703%
2025-11-13	46.3900	46.41990	46.320000	46.3300	-0.301%	3,803,788	-2.871%
2025-11-12	46.4600	46.49000	46.430600	46.4700	0.000%	2,149,779	-3.163%
2025-11-11	46.4400	46.49000	46.360000	46.4700	+0.281%	1,935,249	-3.163%
2025-11-10	46.3500	46.38000	46.320400	46.3400	-0.043%	2,454,018	-2.892%
2025-11-07	46.3200	46.41830	46.312300	46.3600	-0.043%	2,597,930	-2.934%
2025-11-06	46.3500	46.40000	46.255000	46.3800	+0.390%	1,978,188	-2.975%
2025-11-05	46.2900	46.35000	46.185000	46.2000	-0.345%	3,241,327	-2.597%
2025-11-04	46.3200	46.39000	46.310000	46.3600	+0.086%	2,117,347	-2.934%
2025-11-03	46.3100	46.40000	46.252500	46.3200	-0.086%	2,904,280	-2.850%
2025-10-31	46.3900	46.46000	46.330000	46.3600	-0.022%	2,349,051	-2.934%
2025-10-30	46.3100	46.43000	46.300000	46.3700	-0.515%	2,572,673	-2.954%
2025-10-29	46.8300	46.84000	46.583500	46.6100	-0.512%	2,025,104	-3.454%
2025-10-28	46.8100	46.86000	46.780000	46.8500	+0.085%	2,020,432	-3.949%
2025-10-27	46.7500	46.81000	46.690000	46.8100	+0.107%	3,366,672	-3.867%
2025-10-24	46.7700	46.80140	46.694200	46.7600	+0.107%	2,524,666	-3.764%
2025-10-23	46.7400	46.81000	46.690000	46.7100	-0.235%	2,157,274	-3.661%
2025-10-22	46.8100	46.82650	46.750000	46.8200	+0.021%	2,162,862	-3.887%
2025-10-21	46.8200	46.84950	46.750000	46.8100	+0.171%	2,060,096	-3.867%
2025-10-20	46.7300	46.74000	46.680000	46.7300	+0.129%	1,861,730	-3.702%
2025-10-17	46.7000	46.80990	46.610000	46.6700	-0.192%	5,305,437	-3.578%
2025-10-16	46.5700	46.76000	46.540000	46.7600	+0.408%	2,732,078	-3.764%
2025-10-15	46.6000	46.67000	46.539900	46.5700	0.000%	4,565,466	-3.371%
2025-10-14	46.4900	46.59000	46.463500	46.5700	+0.172%	2,117,560	-3.371%
2025-10-13	46.4200	46.49740	46.380000	46.4900	+0.151%	1,404,692	-3.205%
2025-10-10	46.4200	46.46000	46.344400	46.4200	+0.324%	2,208,432	-3.059%
2025-10-09	46.3000	46.81580	46.230100	46.2700	-0.108%	1,742,801	-2.745%
2025-10-08	46.4100	46.41000	46.300000	46.3200	0.000%	2,080,930	-2.850%
2025-10-07	46.2900	46.37000	46.255000	46.3200	+0.216%	1,674,184	-2.850%
2025-10-06	46.2700	46.31820	46.210000	46.2200	-0.237%	1,665,531	-2.640%
2025-10-03	46.4200	46.43990	46.320000	46.3300	-0.172%	1,946,010	-2.871%
2025-10-02	46.3400	46.42000	46.310000	46.4100	+0.151%	3,371,363	-3.038%
2025-10-01	46.3500	46.37990	46.273500	46.3400	+0.216%	3,621,422	-2.892%
2025-09-30	46.2600	46.34000	46.202300	46.2400	-0.043%	2,352,688	-2.682%
2025-09-29	46.1800	46.28000	46.150100	46.2600	-0.043%	2,048,116	-2.724%
2025-09-26	46.2900	46.37000	46.250000	46.2800	-0.065%	1,802,590	-2.766%
2025-09-25	46.3100	46.32990	46.213600	46.3100	-0.129%	2,579,014	-2.829%
2025-09-24	46.4100	46.45000	46.334700	46.3700	-0.151%	1,845,496	-2.954%
2025-09-23	46.4100	46.45000	46.352800	46.4400	+0.194%	2,339,213	-3.101%
2025-09-22	46.4000	46.44270	46.330000	46.3500	-0.108%	1,777,345	-2.913%
2025-09-19	46.4200	46.44000	46.353500	46.4000	-0.043%	1,619,206	-3.017%
2025-09-18	46.4500	46.48500	46.357500	46.4200	-0.258%	2,277,335	-3.059%
2025-09-17	46.6900	46.74930	46.495000	46.5400	-0.193%	2,479,659	-3.309%
2025-09-16	46.6000	46.65660	46.580000	46.6300	+0.064%	2,923,190	-3.496%
2025-09-15	46.5900	46.75000	46.550000	46.6000	+0.194%	1,606,823	-3.433%
2025-09-12	46.5200	46.61000	46.430000	46.5100	-0.215%	2,586,804	-3.247%
2025-09-11	46.5400	46.64990	46.520000	46.6100	+0.258%	1,613,682	-3.454%
2025-09-10	46.4900	46.55990	46.443500	46.4900	+0.108%	1,861,621	-3.205%
2025-09-09	46.4500	46.50000	46.350000	46.4400	-0.086%	2,427,021	-3.101%
2025-09-08	46.4400	46.48830	46.408000	46.4800	+0.345%	1,333,000	-3.184%
2025-09-05	46.3400	46.38500	46.300000	46.3200	+0.455%	1,976,724	-2.850%
2025-09-04	46.0500	46.12000	45.983500	46.1100	+0.348%	2,054,267	-2.407%
2025-09-03	45.8200	45.98990	45.800000	45.9500	+0.371%	1,870,123	-2.067%
2025-09-02	45.7100	45.78990	45.710000	45.7800	-0.218%	2,087,146	-1.704%
2025-08-29	45.8600	45.96990	45.820500	45.8800	-0.109%	2,211,974	-1.918%
2025-08-28	45.8600	46.08990	45.834500	45.9300	-0.239%	1,849,702	-2.025%
2025-08-27	45.9400	46.04000	45.910000	46.0400	+0.109%	1,709,707	-2.259%
2025-08-26	45.9300	46.00000	45.895000	45.9900	+0.152%	1,868,588	-2.153%
2025-08-25	45.9100	45.97720	45.890100	45.9200	-0.130%	1,840,547	-2.003%
2025-08-22	45.8200	46.00000	45.790000	45.9800	+0.547%	2,105,515	-2.131%
2025-08-21	45.8000	45.83500	45.683000	45.7300	-0.262%	2,291,478	-1.596%
2025-08-20	45.8100	45.88000	45.500000	45.8500	+0.065%	1,834,841	-1.854%
2025-08-19	45.8000	45.82000	45.779800	45.8200	+0.175%	1,884,113	-1.790%
2025-08-18	45.7800	45.87800	45.684100	45.7400	-0.022%	1,472,384	-1.618%
2025-08-15	45.8200	45.83000	45.723900	45.7500	-0.153%	2,096,904	-1.639%
2025-08-14	45.8900	45.89910	45.800000	45.8200	-0.326%	1,607,443	-1.790%
2025-08-13	45.9300	46.00000	45.920000	45.9700	+0.371%	2,175,125	-2.110%
2025-08-12	45.7500	45.80000	45.711000	45.8000	+0.022%	1,699,345	-1.747%
2025-08-11	45.8100	45.85000	45.782100	45.7900	0.000%	1,733,288	-1.725%
2025-08-08	45.7900	45.81950	45.770000	45.7900	-0.196%	1,680,165	-1.725%
2025-08-07	45.9400	45.98640	45.862200	45.8800	-0.065%	1,880,068	-1.918%
2025-08-06	45.8700	45.97000	45.735000	45.9100	-0.087%	1,718,081	-1.982%
2025-08-05	45.8800	45.96990	45.869700	45.9500	+0.022%	1,899,713	-2.067%
2025-08-04	45.9100	45.94990	45.840100	45.9400	+0.109%	1,678,198	-2.046%
2025-08-01	45.7700	45.89000	45.744600	45.8900	+0.791%	2,963,326	-1.939%
2025-07-31	45.5500	45.61000	45.500000	45.5300	+0.088%	2,233,227	-1.164%
2025-07-30	45.5200	45.58180	45.450000	45.4900	-0.655%	2,478,176	-1.077%
2025-07-29	45.6300	45.79000	45.609300	45.7900	+0.505%	1,978,940	-1.725%
2025-07-28	45.5700	45.57990	45.520000	45.5600	-0.132%	1,551,018	-1.229%
2025-07-25	45.5200	45.62000	45.498200	45.6200	+0.242%	1,776,626	-1.359%
2025-07-24	45.4600	45.58000	45.430100	45.5100	-0.110%	2,233,294	-1.121%
2025-07-23	45.6000	45.62710	45.550000	45.5600	-0.241%	1,872,508	-1.229%
2025-07-22	45.6300	45.71000	45.609300	45.6700	+0.197%	1,626,569	-1.467%
2025-07-21	45.6200	45.66000	45.565000	45.5800	+0.308%	1,995,347	-1.272%
2025-07-18	45.4600	45.50000	45.410000	45.4400	+0.176%	1,573,987	-0.968%
2025-07-17	45.3800	45.41780	45.320100	45.3600	0.000%	1,461,604	-0.794%
2025-07-16	45.3300	45.40000	45.232300	45.3600	+0.221%	1,701,075	-0.794%
2025-07-15	45.4800	45.48000	45.250000	45.2600	-0.308%	1,721,563	-0.574%
2025-07-14	45.4200	45.45500	45.360000	45.4000	-0.044%	1,988,901	-0.881%
2025-07-11	45.4900	45.49000	45.390000	45.4200	-0.395%	1,724,900	-0.925%
2025-07-10	45.5900	45.62000	45.520000	45.6000	-0.044%	1,399,722	-1.316%
2025-07-09	45.4900	45.62000	45.450000	45.6200	+0.462%	1,621,166	-1.359%
2025-07-08	45.3600	45.43990	45.345500	45.4100	-0.088%	1,981,287	-0.903%
2025-07-07	45.5500	45.62000	45.420000	45.4500	-0.394%	2,472,832	-0.990%
2025-07-03	45.6200	45.64000	45.560000	45.6300	-0.153%	1,613,219	-1.381%
2025-07-02	45.6400	45.71000	45.620000	45.7000	-0.087%	1,826,179	-1.532%
2025-07-01	45.7800	45.80000	45.673000	45.7400	-0.022%	2,217,414	-1.618%
2025-06-30	45.7100	45.79000	45.640100	45.7500	+0.373%	2,231,253	-1.639%
2025-06-27	45.5800	45.70000	45.563500	45.5800	-0.632%	2,208,290	-1.272%
2025-06-26	45.7800	45.88000	45.720000	45.8700	+0.328%	2,919,447	-1.897%
2025-06-25	45.6600	45.73000	45.595000	45.7200	+0.066%	2,459,221	-1.575%
2025-06-24	45.5200	45.72740	45.491400	45.6900	+0.285%	3,024,276	-1.510%
2025-06-23	45.5300	45.64740	45.490000	45.5600	+0.264%	1,505,049	-1.229%
2025-06-20	45.3400	45.47000	45.300000	45.4400	+0.110%	1,913,860	-0.968%
2025-06-18	45.4400	45.51000	45.333500	45.3900	+0.066%	1,404,914	-0.859%
2025-06-17	45.3200	45.39000	45.250000	45.3600	+0.287%	1,445,658	-0.794%
2025-06-16	45.3100	45.38000	45.220000	45.2300	-0.177%	1,494,863	-0.509%
2025-06-13	45.2400	45.39500	45.210000	45.3100	-0.396%	2,013,311	-0.684%
2025-06-12	45.4600	45.49000	45.400000	45.4900	+0.331%	1,972,179	-1.077%
2025-06-11	45.2500	45.35000	45.220000	45.3400	+0.354%	1,476,293	-0.750%
2025-06-10	45.2200	45.25000	45.120000	45.1800	+0.177%	1,616,642	-0.398%
2025-06-09	45.0200	45.14000	45.020000	45.1000	+0.200%	2,449,170	-0.222%
2025-06-06	45.1200	45.27500	44.990000	45.0100	-0.508%	1,461,872	-0.022%
2025-06-05	45.3600	45.42000	45.230000	45.2400	-0.243%	1,481,336	-0.531%
2025-06-04	45.2200	45.40000	45.210000	45.3500	+0.599%	1,975,738	-0.772%
2025-06-03	45.1400	45.19650	45.050000	45.0800	-0.044%	1,512,981	-0.177%
2025-06-02	45.1000	45.19000	45.030000	45.1000	-0.243%	1,537,412	-0.222%
2025-05-30	45.1200	45.21000	45.026700	45.2100	+0.266%	2,355,180	-0.464%
2025-05-29	45.0400	45.16000	45.033100	45.0900	-0.089%	2,286,621	-0.200%
2025-05-28	45.0200	45.16990	45.020000	45.1300	-0.177%	1,473,114	-0.288%
2025-05-27	45.1300	45.24000	45.090100	45.2100	+0.511%	1,937,374	-0.464%
2025-05-23	45.0200	45.05990	44.920000	44.9800	+0.156%	1,788,669	+0.044%
2025-05-22	44.7900	44.93000	44.730000	44.9100	+0.178%	2,089,418	+0.200%
2025-05-21	44.9600	45.02500	44.775000	44.8300	-0.643%	2,326,793	+0.379%
2025-05-20	45.0800	45.16000	45.022100	45.1200	-0.199%	2,101,976	-0.266%
2025-05-19	44.9500	45.22000	44.931300	45.2100	+0.044%	2,254,004	-0.464%
2025-05-16	45.3300	45.34000	45.177400	45.1900	+0.111%	1,584,957	-0.420%
2025-05-15	45.0400	45.18000	44.995000	45.1400	+0.512%	1,668,393	-0.310%
2025-05-14	45.0700	45.12000	44.900000	44.9100	-0.333%	1,716,991	+0.200%
2025-05-13	45.1200	45.14665	45.010000	45.0600	+0.022%	2,242,203	-0.133%
2025-05-12	45.0700	45.16000	45.050000	45.0500	-0.310%	1,518,403	-0.111%
2025-05-09	45.2100	45.27500	45.170000	45.1900	+0.155%	1,438,439	-0.420%
2025-05-08	45.3900	45.40830	45.120000	45.1200	-0.551%	1,218,316	-0.266%
2025-05-07	45.3500	45.41990	45.324300	45.3700	+0.199%	1,224,482	-0.816%
2025-05-06	45.2000	45.32000	45.124500	45.2800	+0.221%	1,200,299	-0.618%
2025-05-05	45.2200	45.26000	45.110000	45.1800	-0.177%	1,551,771	-0.398%
2025-05-02	45.3100	45.34960	45.185500	45.2600	-0.374%	1,529,951	-0.574%
2025-05-01	45.6400	45.66890	45.350000	45.4300	-0.351%	1,961,495	-0.947%
2025-04-30	45.5600	45.63000	45.465000	45.5900	-0.044%	1,702,049	-1.294%
2025-04-29	45.4400	45.61000	45.430000	45.6100	-0.044%	1,498,620	-1.337%
2025-04-28	45.4600	45.64550	45.455000	45.6300	+0.308%	2,302,468	-1.381%
2025-04-25	45.4400	45.50690	45.350000	45.4900	+0.375%	1,046,607	-1.077%
2025-04-24	45.2400	45.34000	45.150000	45.3200	+0.622%	1,756,699	-0.706%
2025-04-23	45.3700	45.46990	45.030000	45.0400	+0.245%	1,590,181	-0.089%
2025-04-22	45.0000	45.02990	44.880000	44.9300	+0.201%	1,750,804	+0.156%
2025-04-21	44.9800	45.05610	44.830000	44.8400	-0.554%	1,677,657	+0.357%
2025-04-17	45.1800	45.21000	45.060000	45.0900	-0.155%	1,716,437	-0.200%
2025-04-16	45.0700	45.17990	44.975000	45.1600	+0.289%	11,706,339	-0.354%
2025-04-15	44.9500	45.12000	44.930000	45.0300	+0.290%	2,079,607	-0.067%
2025-04-14	44.8500	44.99500	44.710000	44.9000	+0.492%	4,185,405	+0.223%
2025-04-11	44.6300	44.77000	44.302200	44.6800	-0.223%	1,937,258	+0.716%
2025-04-10	45.0300	45.11880	44.752000	44.7800	-0.885%	1,909,031	+0.491%
2025-04-09	44.7000	45.32000	44.490000	45.1800	+0.378%	3,446,044	-0.398%
2025-04-08	45.2300	45.39000	44.980400	45.0100	-0.640%	6,251,991	-0.022%
2025-04-07	45.7300	45.77990	45.300000	45.3000	-1.307%	3,423,361	-0.662%
2025-04-04	46.1200	46.19990	45.893200	45.9000	-0.131%	2,571,633	-1.961%
2025-04-03	46.0000	46.08000	45.910000	45.9600	+0.525%	1,708,696	-2.089%
2025-04-02	45.8600	45.86430	45.610000	45.7200	-0.022%	1,878,039	-1.575%
2025-04-01	45.7000	45.83000	45.686300	45.7300	+0.175%	2,111,849	-1.596%
2025-03-31	45.6500	45.72790	45.500000	45.6500	+0.330%	2,061,933	-1.424%
2025-03-28	45.4100	45.54000	45.410000	45.5000	+0.110%	2,534,347	-1.099%
2025-03-27	45.4600	45.51990	45.420000	45.4500	-0.066%	1,566,168	-0.990%
2025-03-26	45.5300	45.63000	45.470000	45.4800	-0.263%	1,384,024	-1.055%
2025-03-25	45.5400	45.65000	45.530100	45.6000	+0.110%	1,351,166	-1.316%
2025-03-24	45.6500	45.71000	45.530000	45.5500	-0.394%	1,301,125	-1.207%
2025-03-21	45.8500	45.92990	45.710000	45.7300	-0.087%	1,129,232	-1.596%
2025-03-20	45.9200	45.92000	45.745000	45.7700	+0.066%	1,625,471	-1.682%
2025-03-19	45.5900	45.77000	45.530000	45.7400	+0.285%	1,394,080	-1.618%
2025-03-18	45.5500	45.66000	45.490000	45.6100	+0.066%	1,357,801	-1.337%
2025-03-17	45.5800	45.67000	45.520400	45.5800	+0.132%	4,107,253	-1.272%
2025-03-14	45.5000	45.61000	45.469900	45.5200	-0.154%	1,748,666	-1.142%
2025-03-13	45.4600	45.59990	45.370100	45.5900	+0.242%	1,471,554	-1.294%
2025-03-12	45.5500	45.56570	45.460000	45.4800	-0.241%	2,295,031	-1.055%
2025-03-11	45.7500	45.81500	45.560100	45.5900	-0.372%	2,291,585	-1.294%
2025-03-10	45.7400	45.83990	45.712100	45.7600	+0.439%	2,225,767	-1.661%
2025-03-07	45.7600	45.83990	45.514700	45.5600	-0.066%	1,625,544	-1.229%
2025-03-06	45.6400	45.70990	45.493200	45.5900	-0.110%	1,650,772	-1.294%
2025-03-05	45.8400	45.87440	45.640000	45.6400	-0.349%	1,909,260	-1.402%
2025-03-04	46.0000	46.05000	45.780000	45.8000	-0.391%	3,079,176	-1.747%
2025-03-03	45.7400	45.98000	45.670100	45.9800	+0.196%	2,078,784	-2.131%
2025-02-28	45.7600	45.89000	45.690000	45.8900	+0.504%	1,920,077	-1.939%
2025-02-27	45.6700	45.72990	45.600000	45.6600	-0.480%	2,764,466	-1.445%
2025-02-26	45.8000	45.91000	45.732300	45.8800	+0.175%	2,506,891	-1.918%
2025-02-25	45.7100	45.80500	45.660000	45.8000	+0.637%	1,617,103	-1.747%
2025-02-24	45.4400	45.53000	45.400000	45.5100	+0.132%	1,584,335	-1.121%
2025-02-21	45.3000	45.50500	45.290000	45.4500	+0.420%	1,727,916	-0.990%
2025-02-20	45.2200	45.28980	45.200000	45.2600	+0.133%	2,074,199	-0.574%
2025-02-19	45.0900	45.20000	45.080000	45.2000	+0.133%	1,630,422	-0.442%
2025-02-18	45.2500	45.26990	45.120000	45.1400	-0.397%	2,240,092	-0.310%

.dark-mode .kSGGXy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kSGGXy{ color: #333333; background-color: white; border: 2px solid #333333; }FBNDFidelity Total Bond ETFstock NYSE ETF

FBND
Fidelity Total Bond ETF
stock NYSE ETF