Dark

FIGB
Fidelity Investment Grade Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

42.36USD+0.225%(+0.10)44,495

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.27)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

42.27USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	42.3800	42.4000	42.310000	42.3700	+0.248%	44,495	0.000%
2026-08-06	42.3400	42.5500	42.260100	42.2650	-0.271%	43,443	+0.248%
2026-08-05	42.4200	42.5600	42.330000	42.3800	-0.024%	83,512	-0.024%
2026-08-04	42.4000	42.5343	42.240000	42.3900	+0.426%	86,487	-0.047%
2026-08-03	42.2000	42.2399	42.100000	42.2100	+0.297%	60,759	+0.379%
2026-07-31	42.3100	42.3100	42.040000	42.0850	-0.426%	2,839,384	+0.677%
2026-07-30	42.2600	42.2800	42.082700	42.2650	-0.377%	43,094	+0.248%
2026-07-29	42.4900	42.6587	42.250000	42.4250	-0.270%	108,548	-0.130%
2026-07-28	42.6100	42.6100	42.410000	42.5400	+0.212%	104,065	-0.400%
2026-07-27	42.4000	42.4600	42.350000	42.4500	+0.189%	51,027	-0.188%
2026-07-24	42.3200	42.3750	42.270000	42.3700	+0.308%	44,562	0.000%
2026-07-23	42.2500	42.3147	42.155000	42.2400	-0.354%	174,645	+0.308%
2026-07-22	42.4200	42.4300	42.350000	42.3900	-0.130%	64,771	-0.047%
2026-07-21	42.5200	42.6285	42.400000	42.4450	-0.211%	57,572	-0.177%
2026-07-20	42.6000	42.6100	42.490500	42.5347	-0.247%	41,678	-0.387%
2026-07-17	42.7500	42.7500	42.610000	42.6400	-0.070%	75,588	-0.633%
2026-07-16	42.6000	42.6900	42.500100	42.6700	+0.047%	219,063	-0.703%
2026-07-15	42.6200	42.6600	42.460000	42.6500	+0.400%	40,799	-0.657%
2026-07-14	42.6300	42.7199	42.480000	42.4800	+0.047%	79,517	-0.259%
2026-07-13	42.5700	42.5700	42.301000	42.4600	-0.352%	51,886	-0.212%
2026-07-10	42.7100	42.7100	42.520000	42.6100	+0.353%	49,869	-0.563%
2026-07-09	42.5500	42.6800	42.460000	42.4600	-0.422%	45,503	-0.212%
2026-07-08	42.6300	42.6573	42.500000	42.6400	-0.026%	44,334	-0.633%
2026-07-07	42.7400	42.7700	42.600000	42.6512	-0.441%	38,342	-0.659%
2026-07-06	42.8000	43.2055	42.710000	42.8400	+0.140%	56,539	-1.097%
2026-07-02	42.8500	42.8500	42.680000	42.7801	+0.047%	71,052	-0.959%
2026-07-01	42.7500	42.8200	42.701000	42.7600	-0.163%	90,185	-0.912%
2026-06-30	42.9400	43.0900	42.820000	42.8300	-0.458%	64,364	-1.074%
2026-06-29	42.9700	43.0494	42.910000	43.0269	-0.239%	48,559	-1.527%
2026-06-26	43.1000	43.1700	42.949300	43.1300	+0.070%	66,616	-1.762%
2026-06-25	43.1300	43.1900	43.010100	43.1000	+0.077%	79,175	-1.694%
2026-06-24	42.9500	43.0800	42.950000	43.0668	+0.600%	68,989	-1.618%
2026-06-23	42.7700	43.0800	42.770000	42.8100	+0.070%	60,761	-1.028%
2026-06-22	42.8100	43.1880	42.730000	42.7800	-0.303%	79,052	-0.958%
2026-06-18	43.0500	43.0500	42.880000	42.9100	+0.093%	49,060	-1.258%
2026-06-17	43.0400	43.0400	42.800000	42.8700	-0.302%	75,309	-1.166%
2026-06-16	42.9100	43.0191	42.900000	43.0000	+0.210%	65,542	-1.465%
2026-06-15	42.9800	42.9900	42.870000	42.9100	+0.047%	83,029	-1.258%
2026-06-12	42.9900	42.9900	42.630000	42.8900	-0.023%	42,495	-1.212%
2026-06-11	42.6500	42.9526	42.650000	42.9000	+0.492%	46,816	-1.235%
2026-06-10	42.7100	42.7500	42.570000	42.6900	-0.030%	50,290	-0.750%
2026-06-09	42.7300	42.7300	42.590000	42.7029	+0.148%	81,690	-0.780%
2026-06-08	42.6900	42.6900	42.319000	42.6400	-0.117%	46,916	-0.633%
2026-06-05	42.6700	42.7100	42.640000	42.6900	-0.257%	51,742	-0.750%
2026-06-04	42.9100	42.9100	42.800000	42.8000	0.000%	51,778	-1.005%
2026-06-03	42.8200	42.8200	42.725000	42.8000	-0.140%	55,360	-1.005%
2026-06-02	42.8600	42.9200	42.825000	42.8600	-0.047%	45,050	-1.143%
2026-06-01	42.6900	42.8800	42.680000	42.8800	-0.023%	62,517	-1.189%
2026-05-29	42.8300	42.9042	42.805000	42.8900	+0.257%	76,845	-1.212%
2026-05-28	42.7000	42.8400	42.685000	42.7800	-0.256%	63,418	-0.958%
2026-05-27	42.8300	42.9300	42.620000	42.8900	+0.140%	48,374	-1.212%
2026-05-26	42.8300	42.8400	42.740000	42.8300	+0.257%	99,178	-1.074%
2026-05-22	42.7000	42.8200	42.420000	42.7200	+0.117%	63,190	-0.819%
2026-05-21	42.5000	42.6800	42.475000	42.6700	+0.047%	57,311	-0.703%
2026-05-20	42.4700	42.6500	42.395000	42.6500	+0.685%	67,789	-0.657%
2026-05-19	42.3800	42.4493	42.325000	42.3600	-0.517%	175,081	+0.024%
2026-05-18	42.6700	42.6700	42.510000	42.5800	+0.035%	66,926	-0.493%
2026-05-15	42.5900	42.7900	42.291000	42.5650	-0.642%	80,420	-0.458%
2026-05-14	42.9700	42.9700	42.825000	42.8400	-0.023%	83,449	-1.097%
2026-05-13	42.9600	43.0000	42.740000	42.8500	-0.023%	39,300	-1.120%
2026-05-12	42.8400	42.9898	42.780000	42.8600	-0.244%	173,164	-1.143%
2026-05-11	43.0400	43.1000	42.950000	42.9650	-0.186%	53,549	-1.385%
2026-05-08	43.0700	43.1450	42.998800	43.0450	+0.291%	47,619	-1.568%
2026-05-07	43.0800	43.2350	42.920000	42.9200	-0.441%	57,190	-1.281%
2026-05-06	43.0200	43.1100	42.900000	43.1100	+0.443%	58,541	-1.717%
2026-05-05	42.8400	42.9500	42.820100	42.9200	+0.070%	83,086	-1.281%
2026-05-04	42.9500	43.0800	42.765000	42.8900	-0.256%	71,372	-1.212%
2026-05-01	43.0600	43.0600	42.925000	43.0000	+0.245%	194,282	-1.465%
2026-04-30	42.9100	43.0000	42.830000	42.8950	+0.012%	59,508	-1.224%
2026-04-29	43.0800	43.0800	42.770000	42.8900	-0.660%	54,516	-1.212%
2026-04-28	43.2600	43.2600	43.060000	43.1750	-0.150%	48,108	-1.865%
2026-04-27	43.3800	43.3800	43.170000	43.2400	-0.139%	68,597	-2.012%
2026-04-24	43.2400	43.3000	43.140000	43.3000	+0.231%	56,264	-2.148%
2026-04-23	43.3300	43.3300	43.110000	43.2000	-0.208%	56,497	-1.921%
2026-04-22	43.3600	43.4780	43.250000	43.2900	+0.232%	88,331	-2.125%
2026-04-21	43.2700	43.4450	43.190000	43.1900	-0.461%	66,744	-1.899%
2026-04-20	43.4600	43.7500	43.271000	43.3900	0.000%	100,742	-2.351%
2026-04-17	43.4300	43.4400	43.310000	43.3900	+0.347%	56,946	-2.351%
2026-04-16	43.4500	43.5600	43.150800	43.2400	-0.300%	87,393	-2.012%
2026-04-15	43.4400	43.4400	43.230000	43.3700	+0.069%	63,269	-2.306%
2026-04-14	43.3300	43.3550	43.130000	43.3400	+0.185%	52,373	-2.238%
2026-04-13	43.1600	43.2600	43.080000	43.2600	+0.255%	72,452	-2.057%
2026-04-10	43.2500	43.2500	43.110000	43.1500	-0.093%	58,343	-1.808%
2026-04-09	43.2800	43.2800	43.060000	43.1900	-0.023%	73,957	-1.899%
2026-04-08	43.2700	43.3300	43.035000	43.2000	+0.255%	229,732	-1.921%
2026-04-07	43.0300	43.1000	42.910000	43.0900	+0.093%	64,399	-1.671%
2026-04-06	42.9900	43.0800	42.945000	43.0500	-0.139%	81,906	-1.580%
2026-04-02	42.9100	43.1200	42.910000	43.1100	+0.291%	48,792	-1.717%
2026-04-01	42.9700	43.1671	42.950000	42.9850	-0.128%	88,861	-1.431%
2026-03-31	43.1800	43.1800	42.950000	43.0400	+0.280%	69,483	-1.557%
2026-03-30	42.9000	42.9700	42.850000	42.9200	+0.140%	68,013	-1.281%
2026-03-27	42.8000	42.9000	42.715000	42.8600	+0.012%	66,738	-1.143%
2026-03-26	43.0700	43.0700	42.820000	42.8550	-0.557%	82,684	-1.132%
2026-03-25	43.0800	43.1800	42.840000	43.0950	+0.314%	46,120	-1.682%
2026-03-24	42.9800	43.0090	42.805595	42.9600	-0.255%	70,773	-1.373%
2026-03-23	42.9500	43.1120	42.950000	43.0700	+0.349%	72,220	-1.625%
2026-03-20	43.2900	43.2900	42.886400	42.9200	-0.855%	38,526	-1.281%
2026-03-19	43.1500	43.3300	43.100000	43.2900	+0.139%	161,478	-2.125%
2026-03-18	43.3000	43.4500	43.203900	43.2300	-0.506%	70,646	-1.989%
2026-03-17	43.3800	43.4500	43.300000	43.4500	+0.370%	73,002	-2.486%
2026-03-16	43.2500	43.3600	43.210000	43.2900	+0.371%	62,436	-2.125%
2026-03-13	43.2400	43.3000	43.060000	43.1300	-0.231%	62,269	-1.762%
2026-03-12	43.3000	43.3650	43.091500	43.2300	-0.208%	64,088	-1.989%
2026-03-11	43.5300	43.5300	43.310000	43.3200	-0.505%	70,398	-2.193%
2026-03-10	43.6400	43.6400	43.430000	43.5400	-0.252%	66,376	-2.687%
2026-03-09	43.4500	43.6500	43.430000	43.6500	+0.379%	82,916	-2.932%
2026-03-06	43.4300	43.5945	43.391500	43.4850	-0.264%	71,430	-2.564%
2026-03-05	43.5100	43.6000	43.410000	43.6000	-0.046%	62,592	-2.821%
2026-03-04	43.8300	43.9800	43.570000	43.6200	-0.274%	81,637	-2.866%
2026-03-03	43.5400	43.7500	43.540000	43.7400	-0.069%	66,791	-3.132%
2026-03-02	43.9500	43.9500	43.680000	43.7700	-0.364%	99,244	-3.199%
2026-02-27	43.9600	43.9600	43.770000	43.9300	+0.182%	72,572	-3.551%
2026-02-26	43.8000	43.8500	43.760000	43.8500	-0.159%	53,450	-3.375%
2026-02-25	43.9300	43.9600	43.710000	43.9200	-0.046%	80,171	-3.529%
2026-02-24	43.9600	43.9600	43.820000	43.9400	+0.057%	81,069	-3.573%
2026-02-23	43.8300	43.9800	43.830000	43.9150	+0.194%	71,586	-3.518%
2026-02-20	43.8500	43.9300	43.750000	43.8300	+0.068%	125,291	-3.331%
2026-02-19	43.8600	43.8600	43.770000	43.8000	-0.023%	62,138	-3.265%
2026-02-18	43.9600	44.0248	43.790000	43.8100	-0.182%	111,800	-3.287%
2026-02-17	43.8900	43.9295	43.830000	43.8900	+0.023%	121,369	-3.463%
2026-02-13	43.8800	43.8800	43.745500	43.8800	+0.366%	117,013	-3.441%
2026-02-12	43.5600	43.7400	43.519900	43.7200	+0.436%	103,051	-3.088%
2026-02-11	43.5000	43.6092	43.440000	43.5300	-0.229%	88,042	-2.665%
2026-02-10	43.5000	43.6700	43.500000	43.6300	+0.322%	98,321	-2.888%
2026-02-09	43.3300	43.7300	43.330000	43.4900	+0.161%	105,666	-2.575%
2026-02-06	43.4200	43.4500	43.340000	43.4200	-0.115%	121,368	-2.418%
2026-02-05	43.3400	43.4700	43.300800	43.4700	+0.462%	108,691	-2.530%
2026-02-04	43.2400	43.3099	43.240000	43.2700	-0.023%	57,807	-2.080%
2026-02-03	43.2700	43.7000	43.210000	43.2800	+0.023%	120,476	-2.103%
2026-02-02	43.3000	43.3493	43.250000	43.2700	-0.115%	1,198,240	-2.080%
2026-01-30	43.4300	43.6700	43.260000	43.3200	-0.069%	82,746	-2.193%
2026-01-29	43.2300	43.4150	43.230000	43.3500	-0.138%	81,106	-2.261%
2026-01-28	43.4000	43.5291	43.380100	43.4100	-0.129%	130,492	-2.396%
2026-01-27	43.4500	43.5395	43.360000	43.4660	-0.032%	148,829	-2.522%
2026-01-26	43.4600	43.5100	43.417200	43.4800	+0.095%	51,226	-2.553%
2026-01-23	43.4400	43.5099	43.300000	43.4389	+0.090%	75,195	-2.461%
2026-01-22	43.2900	43.4400	43.284000	43.4000	+0.115%	65,479	-2.373%
2026-01-21	43.2600	43.3800	43.245000	43.3500	+0.230%	48,402	-2.261%
2026-01-20	43.2100	43.3492	43.159900	43.2507	-0.344%	69,163	-2.036%
2026-01-16	43.4400	43.5000	43.380000	43.4000	-0.299%	70,838	-2.373%
2026-01-15	43.5500	43.5880	43.480100	43.5300	-0.023%	69,979	-2.665%
2026-01-14	43.5200	43.6218	43.370000	43.5400	+0.150%	77,967	-2.687%
2026-01-13	43.4800	43.5977	43.410000	43.4750	+0.104%	76,182	-2.542%
2026-01-12	43.4800	43.4900	43.400000	43.4300	-0.115%	89,995	-2.441%
2026-01-09	43.5000	43.6000	43.405000	43.4800	+0.196%	74,721	-2.553%
2026-01-08	43.3700	43.4573	43.370000	43.3950	-0.218%	55,577	-2.362%
2026-01-07	43.4700	43.5632	43.390000	43.4900	+0.161%	55,598	-2.575%
2026-01-06	43.5000	43.5000	43.350000	43.4200	-0.023%	75,565	-2.418%
2026-01-05	43.3600	43.4600	43.360000	43.4300	+0.161%	59,536	-2.441%
2026-01-02	43.5400	43.6899	43.337600	43.3600	-0.161%	99,691	-2.283%
2025-12-31	43.4900	43.5300	43.370100	43.4300	-0.138%	68,439	-2.441%
2025-12-30	43.4400	43.5500	43.435000	43.4900	-0.492%	66,599	-2.575%
2025-12-29	43.7000	43.7200	43.645000	43.7050	+0.172%	90,556	-3.055%
2025-12-26	43.7500	43.9000	43.600000	43.6300	+0.011%	46,797	-2.888%
2025-12-24	43.6200	43.6395	43.520000	43.6250	+0.241%	27,587	-2.877%
2025-12-23	43.4000	43.5500	43.400000	43.5200	-0.046%	75,506	-2.642%
2025-12-22	43.5100	43.5950	43.510000	43.5400	+0.023%	60,821	-2.687%
2025-12-19	43.5600	43.6300	43.530000	43.5300	-0.183%	35,355	-2.665%
2025-12-18	43.5400	43.6700	43.540000	43.6100	+0.184%	85,216	-2.843%
2025-12-17	43.4800	43.5550	43.410000	43.5300	-0.115%	117,860	-2.665%
2025-12-16	43.4800	43.6300	43.400000	43.5800	+0.322%	57,987	-2.777%
2025-12-15	43.5300	43.5300	43.410000	43.4400	+0.046%	58,899	-2.463%
2025-12-12	43.4900	43.4900	43.359000	43.4200	-0.321%	73,851	-2.418%
2025-12-11	43.5900	43.6900	43.517000	43.5600	+0.069%	73,805	-2.732%
2025-12-10	43.4000	43.5500	43.360000	43.5300	+0.346%	76,635	-2.665%
2025-12-09	43.5500	43.5500	43.370000	43.3800	-0.150%	68,926	-2.328%
2025-12-08	43.4800	43.5000	43.340000	43.4450	-0.126%	66,422	-2.474%
2025-12-05	43.6100	43.6200	43.480000	43.5000	-0.206%	64,981	-2.598%
2025-12-04	43.6500	43.6500	43.570000	43.5900	-0.115%	247,127	-2.799%
2025-12-03	43.6900	43.6900	43.580000	43.6400	+0.207%	51,326	-2.910%
2025-12-02	43.5500	43.8400	43.530000	43.5500	-0.011%	51,175	-2.710%
2025-12-01	43.5500	43.5850	43.500500	43.5550	-0.423%	45,059	-2.721%
2025-11-28	43.8300	43.8300	43.695000	43.7400	-0.148%	29,713	-3.132%
2025-11-26	43.7700	43.8200	43.610000	43.8050	-0.194%	67,883	-3.276%
2025-11-25	43.8000	43.9600	43.800000	43.8900	+0.137%	39,534	-3.463%
2025-11-24	43.7600	43.8300	43.740000	43.8300	+0.206%	97,157	-3.331%
2025-11-21	43.7200	43.7899	43.655000	43.7400	+0.229%	69,118	-3.132%
2025-11-20	43.6800	43.6861	43.590000	43.6400	+0.161%	222,783	-2.910%
2025-11-19	43.5500	43.6500	43.550000	43.5700	+0.046%	87,942	-2.754%
2025-11-18	43.5900	43.7083	43.535000	43.5500	+0.023%	49,276	-2.710%
2025-11-17	43.5400	43.5798	43.490000	43.5400	+0.034%	43,113	-2.687%
2025-11-14	43.5400	43.6399	43.490500	43.5250	-0.034%	49,897	-2.654%
2025-11-13	43.5900	43.6690	43.540000	43.5400	-0.412%	45,580	-2.687%
2025-11-12	43.7000	43.7400	43.627700	43.7200	-0.069%	58,413	-3.088%
2025-11-11	43.7000	43.7500	43.615500	43.7500	+0.390%	30,646	-3.154%
2025-11-10	43.6300	43.7409	43.571500	43.5800	-0.137%	48,317	-2.777%
2025-11-07	43.6100	43.7000	43.550000	43.6400	-0.034%	36,794	-2.910%
2025-11-06	43.4500	43.6800	43.450000	43.6550	+0.472%	50,804	-2.944%
2025-11-05	43.6000	43.7100	43.450000	43.4500	-0.367%	91,814	-2.486%
2025-11-04	43.4700	43.6988	43.470000	43.6100	+0.138%	56,539	-2.843%
2025-11-03	43.5200	43.7150	43.500000	43.5500	-0.195%	79,363	-2.710%
2025-10-31	43.7000	43.7300	43.570000	43.6350	-0.217%	54,946	-2.899%
2025-10-30	43.6600	43.8875	43.563600	43.7300	-0.228%	31,601	-3.110%
2025-10-29	44.0000	44.0700	43.780000	43.8300	-0.499%	46,601	-3.331%
2025-10-28	44.0600	44.1999	43.910000	44.0500	-0.011%	73,785	-3.814%
2025-10-27	44.0300	44.0600	43.900000	44.0550	+0.102%	47,716	-3.825%
2025-10-24	43.9800	44.0500	43.840000	44.0100	+0.068%	44,766	-3.726%
2025-10-23	44.1700	44.1700	43.967500	43.9800	-0.159%	65,862	-3.661%
2025-10-22	44.0100	44.1529	43.932500	44.0500	-0.091%	58,269	-3.814%
2025-10-21	44.1100	44.1389	43.990000	44.0900	+0.205%	98,845	-3.901%
2025-10-20	43.9000	44.1800	43.860000	44.0000	+0.214%	43,897	-3.705%
2025-10-17	43.9500	43.9500	43.830000	43.9060	+0.036%	35,849	-3.498%
2025-10-16	44.0800	44.0800	43.710000	43.8900	+0.205%	54,829	-3.463%
2025-10-15	43.8300	43.9913	43.710100	43.8000	-0.103%	40,955	-3.265%
2025-10-14	43.9200	43.9200	43.700000	43.8450	+0.137%	42,297	-3.364%
2025-10-13	43.7400	43.8169	43.680000	43.7850	+0.309%	28,488	-3.232%
2025-10-10	43.6300	43.7400	43.560000	43.6500	+0.299%	41,180	-2.932%
2025-10-09	43.5500	43.6095	43.483000	43.5200	-0.156%	37,496	-2.642%
2025-10-08	43.6600	43.6600	43.553600	43.5880	+0.030%	46,689	-2.794%
2025-10-07	43.5000	43.6300	43.360000	43.5750	+0.265%	69,712	-2.765%
2025-10-06	43.4600	43.5799	43.320000	43.4600	-0.310%	44,959	-2.508%
2025-10-03	43.7900	43.7900	43.550000	43.5950	-0.011%	60,446	-2.810%
2025-10-02	43.5500	43.6900	43.528800	43.6000	-0.046%	43,845	-2.821%
2025-10-01	43.6500	43.6500	43.490000	43.6200	+0.276%	28,807	-2.866%
2025-09-30	43.4200	43.5900	43.355000	43.5000	+0.138%	73,443	-2.598%
2025-09-29	43.6500	43.6500	43.392600	43.4400	-0.298%	57,714	-2.463%
2025-09-26	43.5500	43.6700	43.420000	43.5700	+0.046%	37,874	-2.754%
2025-09-25	43.5000	43.6392	43.040000	43.5500	-0.069%	33,304	-2.710%
2025-09-24	43.6200	43.6650	43.580000	43.5800	-0.252%	54,987	-2.777%
2025-09-23	43.5600	43.7100	43.510100	43.6900	+0.333%	89,423	-3.021%
2025-09-22	43.6000	43.6420	43.522800	43.5450	-0.252%	65,926	-2.698%
2025-09-19	43.8600	43.8600	43.535200	43.6552	+0.058%	62,405	-2.944%
2025-09-18	43.6200	44.0049	43.570100	43.6300	-0.297%	41,303	-2.888%
2025-09-17	44.0000	44.0400	43.760000	43.7600	-0.228%	51,010	-3.176%
2025-09-16	43.7695	43.9000	43.769500	43.8600	+0.046%	38,660	-3.397%
2025-09-15	43.7700	43.9100	43.770000	43.8400	+0.252%	40,131	-3.353%
2025-09-12	43.7200	43.8500	43.610000	43.7300	-0.251%	25,899	-3.110%
2025-09-11	43.7800	43.8900	43.530100	43.8400	+0.206%	56,554	-3.353%
2025-09-10	43.7000	43.8300	43.645500	43.7500	+0.137%	48,250	-3.154%
2025-09-09	43.8000	43.8000	43.620000	43.6900	-0.228%	77,610	-3.021%
2025-09-08	43.6500	43.8100	43.650000	43.7900	+0.344%	72,534	-3.243%
2025-09-05	43.5500	43.6899	43.550000	43.6400	+0.599%	48,935	-2.910%
2025-09-04	43.2700	43.4300	43.239000	43.3800	+0.277%	51,398	-2.328%
2025-09-03	43.2300	43.3100	42.990100	43.2600	+0.326%	47,351	-2.057%
2025-09-02	43.1700	43.2000	42.940000	43.1194	-0.108%	55,417	-1.738%
2025-08-29	43.1600	43.3800	43.120000	43.1660	+0.014%	46,436	-1.844%
2025-08-28	43.0600	43.2383	43.060000	43.1600	-0.139%	35,634	-1.830%
2025-08-27	43.2500	43.3800	42.990000	43.2200	-0.162%	27,144	-1.967%
2025-08-26	43.1700	43.3600	43.127000	43.2900	+0.348%	32,743	-2.125%
2025-08-25	43.2600	43.3609	42.970000	43.1400	-0.254%	29,389	-1.785%
2025-08-22	43.0500	43.3169	43.050000	43.2500	+0.535%	24,468	-2.035%
2025-08-21	43.1400	43.2000	42.900000	43.0200	-0.384%	35,993	-1.511%
2025-08-20	43.0500	43.2795	43.050000	43.1859	+0.362%	36,727	-1.889%
2025-08-19	42.9300	43.2200	42.930000	43.0300	+0.140%	28,452	-1.534%
2025-08-18	43.4100	43.4100	42.930000	42.9700	-0.139%	53,019	-1.396%
2025-08-15	42.9700	43.3800	42.970000	43.0300	+0.023%	47,071	-1.534%
2025-08-14	43.4100	43.4200	43.020000	43.0200	-0.347%	60,721	-1.511%
2025-08-13	43.4800	43.4800	43.170000	43.1700	+0.081%	38,231	-1.853%
2025-08-12	43.1300	43.1600	42.956100	43.1350	-0.023%	28,736	-1.774%
2025-08-11	43.1000	43.2200	43.000000	43.1450	+0.081%	48,857	-1.796%
2025-08-08	43.0600	43.1280	42.970000	43.1100	-0.206%	22,850	-1.717%
2025-08-07	43.3600	43.3800	43.100000	43.1990	-0.115%	21,125	-1.919%
2025-08-06	43.1200	43.3305	43.120000	43.2489	+0.067%	23,440	-2.032%
2025-08-05	43.2000	43.4400	43.120000	43.2200	-0.069%	33,279	-1.967%
2025-08-04	43.2100	43.4600	43.175000	43.2500	+0.139%	31,118	-2.035%
2025-08-01	42.9300	43.5300	42.930000	43.1900	+0.888%	45,055	-1.899%
2025-07-31	42.8500	43.2748	42.781700	42.8100	+0.140%	37,657	-1.028%
2025-07-30	43.0300	43.0300	42.750000	42.7500	-0.720%	32,197	-0.889%
2025-07-29	42.7900	43.0600	42.790000	43.0600	+0.420%	31,093	-1.602%
2025-07-28	42.8300	42.9000	42.750000	42.8800	+0.070%	41,901	-1.189%
2025-07-25	42.8900	43.0000	42.760100	42.8500	-0.034%	45,984	-1.120%
2025-07-24	42.8100	42.9300	42.702500	42.8646	-0.024%	30,880	-1.154%
2025-07-23	42.8700	42.9622	42.790000	42.8750	-0.128%	45,951	-1.178%
2025-07-22	42.8000	43.0300	42.745300	42.9300	+0.023%	19,336	-1.304%
2025-07-21	42.9600	43.1250	42.790000	42.9200	+0.492%	68,547	-1.281%
2025-07-18	42.6500	42.8906	42.650000	42.7100	+0.282%	47,789	-0.796%
2025-07-17	42.5700	42.7300	42.570000	42.5900	-0.094%	37,759	-0.517%
2025-07-16	42.6100	42.6724	42.550000	42.6300	-0.351%	25,620	-0.610%
2025-07-15	42.8400	42.8400	42.540000	42.7800	+0.234%	22,737	-0.958%
2025-07-14	42.6000	42.8000	42.600000	42.6800	-0.257%	24,421	-0.726%
2025-07-11	42.9400	42.9400	42.670000	42.7900	-0.396%	24,204	-0.982%
2025-07-10	42.9725	42.9725	42.799000	42.9600	-0.047%	19,810	-1.373%
2025-07-09	42.7700	42.9987	42.708000	42.9800	+0.468%	46,851	-1.419%
2025-07-08	42.6600	42.8150	42.590000	42.7800	+0.164%	29,473	-0.958%
2025-07-07	42.9400	44.1300	42.710000	42.7100	-0.582%	53,323	-0.796%
2025-07-03	42.8400	43.0200	42.817000	42.9600	+0.047%	29,755	-1.373%
2025-07-02	43.2200	43.2200	42.862400	42.9400	-0.441%	34,281	-1.327%
2025-07-01	43.0600	43.1400	42.930000	43.1300	-0.185%	21,270	-1.762%
2025-06-30	43.0100	43.2100	42.936000	43.2100	+0.372%	38,302	-1.944%
2025-06-27	42.9300	43.1774	42.869000	43.0500	-0.248%	29,372	-1.580%
2025-06-26	43.0800	43.1700	42.950100	43.1570	+0.318%	30,719	-1.824%
2025-06-25	42.9600	43.3800	42.949500	43.0200	+0.070%	34,240	-1.511%
2025-06-24	42.9000	43.1436	42.713900	42.9900	+0.233%	26,392	-1.442%
2025-06-23	42.8000	43.0500	42.770000	42.8900	+0.210%	13,634	-1.212%
2025-06-20	42.7000	42.9800	42.669400	42.8000	-0.023%	30,023	-1.005%
2025-06-18	42.7900	42.9676	42.680000	42.8100	+0.187%	38,197	-1.028%
2025-06-17	42.6600	42.9466	42.583600	42.7302	+0.353%	22,058	-0.843%
2025-06-16	42.5300	42.7500	42.530000	42.5800	-0.293%	21,316	-0.493%
2025-06-13	42.7300	42.8100	42.570000	42.7050	-0.385%	22,635	-0.784%
2025-06-12	42.5900	42.8750	42.590000	42.8700	+0.603%	21,830	-1.166%
2025-06-11	42.8000	42.9200	42.510000	42.6130	+0.219%	29,078	-0.570%
2025-06-10	42.4600	42.7900	42.460000	42.5200	+0.189%	46,301	-0.353%
2025-06-09	42.3000	42.6826	42.250000	42.4400	+0.071%	35,637	-0.165%
2025-06-06	42.7500	42.7500	42.400000	42.4100	-0.493%	54,846	-0.094%
2025-06-05	42.6300	42.8100	42.550000	42.6200	-0.327%	23,274	-0.587%
2025-06-04	42.4000	42.8300	42.400000	42.7600	+0.659%	26,766	-0.912%
2025-06-03	42.3600	42.5300	42.360000	42.4800	-0.071%	24,080	-0.259%
2025-06-02	42.2100	42.5100	42.210000	42.5100	0.000%	29,731	-0.329%
2025-05-30	42.2100	42.6400	42.210000	42.5100	+0.141%	44,495	-0.329%
2025-05-29	42.4300	42.7100	42.150000	42.4500	-0.047%	25,754	-0.188%
2025-05-28	42.7000	42.7000	42.390000	42.4700	-1.210%	44,377	-0.235%
2025-05-27	42.5200	42.9900	42.380000	42.9900	+1.320%	26,021	-1.442%
2025-05-23	42.3000	42.5900	42.300000	42.4300	+0.094%	20,697	-0.141%
2025-05-22	42.2000	42.4300	42.140000	42.3900	+0.225%	17,592	-0.047%
2025-05-21	42.3685	42.4200	42.217300	42.2950	-0.517%	26,743	+0.177%
2025-05-20	42.5600	42.5600	42.320000	42.5150	-0.538%	28,380	-0.341%
2025-05-19	42.4800	42.9900	42.291500	42.7450	+0.423%	68,343	-0.877%
2025-05-16	42.5400	42.7950	42.397900	42.5650	+0.389%	25,365	-0.458%
2025-05-15	42.4300	42.5997	42.224100	42.4000	+0.142%	18,708	-0.071%
2025-05-14	42.4000	42.4200	42.210000	42.3400	-0.189%	24,644	+0.071%
2025-05-13	42.3400	42.5600	42.234000	42.4200	-0.094%	72,820	-0.118%
2025-05-12	42.6700	42.6700	42.296000	42.4600	-0.276%	36,255	-0.212%
2025-05-09	42.7100	42.7200	42.442700	42.5775	-0.123%	19,696	-0.487%
2025-05-08	42.6700	42.9050	42.430000	42.6300	-0.397%	18,870	-0.610%
2025-05-07	42.7200	43.1000	42.598800	42.8000	-0.093%	24,422	-1.005%
2025-05-06	42.4400	42.8700	42.440000	42.8400	+0.658%	22,147	-1.097%
2025-05-05	42.7300	42.7700	42.468100	42.5600	+0.118%	15,516	-0.446%
2025-05-02	42.7150	42.8399	42.510000	42.5100	-0.445%	24,431	-0.329%
2025-05-01	43.0200	43.0582	42.662600	42.7000	-0.651%	23,111	-0.773%
2025-04-30	42.9500	43.0751	42.620000	42.9800	+0.070%	24,667	-1.419%
2025-04-29	43.1000	43.1000	42.860400	42.9500	-0.394%	77,576	-1.350%
2025-04-28	42.7100	43.1381	42.710000	43.1200	+0.724%	36,932	-1.739%
2025-04-25	42.8600	42.9500	42.683700	42.8100	+0.517%	26,650	-1.028%
2025-04-24	42.3800	42.7600	42.380000	42.5900	+0.283%	19,059	-0.517%
2025-04-23	42.4300	42.8971	42.352300	42.4700	+0.165%	18,881	-0.235%
2025-04-22	42.4400	42.5600	42.190000	42.4000	+0.039%	67,727	-0.071%
2025-04-21	42.4000	42.6100	42.270000	42.3836	+0.079%	37,984	-0.032%
2025-04-17	42.8800	42.8800	42.350000	42.3500	-0.890%	153,532	+0.047%
2025-04-16	42.3400	42.7400	42.330000	42.7304	+0.613%	16,087	-0.843%
2025-04-15	42.3000	42.6821	42.300000	42.4700	+0.212%	24,882	-0.235%
2025-04-14	42.3500	42.4995	42.170000	42.3800	+0.665%	26,676	-0.024%
2025-04-11	42.1200	42.2797	41.850600	42.1000	-0.758%	29,809	+0.641%
2025-04-10	42.2200	42.8900	42.220000	42.4216	-0.184%	63,964	-0.122%
2025-04-09	42.3500	42.6600	42.030000	42.5000	-0.422%	65,877	-0.306%
2025-04-08	42.7600	43.0499	42.510000	42.6800	-0.734%	76,450	-0.726%
2025-04-07	43.2800	43.6100	42.852500	42.9955	-1.409%	60,860	-1.455%
2025-04-04	43.6200	43.7684	43.450000	43.6100	+0.495%	59,557	-2.843%
2025-04-03	43.2200	43.5250	43.220000	43.3950	+0.591%	41,828	-2.362%
2025-04-02	43.1000	43.2490	42.989000	43.1400	+0.046%	31,785	-1.785%
2025-04-01	43.0000	43.1647	42.960000	43.1200	+0.279%	25,569	-1.739%
2025-03-31	42.9100	43.0000	42.860900	43.0000	+0.373%	29,851	-1.465%
2025-03-28	42.7600	42.8700	42.740600	42.8400	+0.093%	14,994	-1.097%
2025-03-27	42.7300	42.8090	42.650000	42.8000	-0.103%	16,259	-1.005%
2025-03-26	42.9100	42.9500	42.760100	42.8440	-0.247%	20,573	-1.106%
2025-03-25	42.7700	43.1800	42.761300	42.9500	+0.257%	22,577	-1.350%
2025-03-24	43.0000	43.0100	42.802200	42.8400	-0.511%	24,672	-1.097%
2025-03-21	43.1100	43.1204	42.920000	43.0600	-0.139%	18,502	-1.602%
2025-03-20	43.1300	43.2299	42.981400	43.1200	+0.296%	52,647	-1.739%
2025-03-19	42.9900	43.1050	42.773100	42.9929	+0.123%	50,273	-1.449%
2025-03-18	42.7100	42.9698	42.710000	42.9400	+0.082%	15,694	-1.327%
2025-03-17	43.0700	43.0700	42.770000	42.9050	+0.023%	20,561	-1.247%
2025-03-14	42.8600	42.9100	42.730000	42.8950	-0.302%	18,254	-1.224%
2025-03-13	42.6600	43.0250	42.521500	43.0250	+0.596%	25,777	-1.522%
2025-03-12	43.0000	43.0150	42.770000	42.7700	-0.581%	29,308	-0.935%
2025-03-11	42.9500	43.1271	42.930000	43.0200	-0.255%	55,516	-1.511%
2025-03-10	43.0500	43.2192	42.900000	43.1300	+0.583%	38,301	-1.762%
2025-03-07	43.1000	43.4000	42.793900	42.8800	-0.070%	41,016	-1.189%
2025-03-06	42.8500	42.9900	42.785100	42.9100	-0.186%	15,808	-1.258%
2025-03-05	43.1300	43.1592	42.900000	42.9900	-0.255%	44,085	-1.442%
2025-03-04	43.0500	43.3400	43.041800	43.1000	-0.485%	80,783	-1.694%
2025-03-03	43.0100	43.3100	42.953300	43.3100	+0.116%	52,636	-2.170%
2025-02-28	42.9400	43.2600	42.880000	43.2600	+0.886%	33,659	-2.057%
2025-02-27	43.0800	43.0800	42.850000	42.8800	-0.718%	45,890	-1.189%
2025-02-26	43.0200	43.2000	42.920000	43.1900	+0.116%	29,704	-1.899%
2025-02-25	42.9700	43.1550	42.895100	43.1400	+0.936%	42,728	-1.785%
2025-02-24	42.5500	42.9001	42.550000	42.7400	+0.188%	53,568	-0.866%
2025-02-21	42.5100	42.8100	42.420000	42.6600	+0.376%	43,528	-0.680%
2025-02-20	42.4300	42.5697	42.390000	42.5000	+0.307%	31,705	-0.306%
2025-02-19	42.3300	42.4300	42.280000	42.3700	+0.094%	48,969	0.000%
2025-02-18	42.3500	42.5200	42.140000	42.3300	-0.599%	49,560	+0.094%

.dark-mode .hV64kQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hV64kQ{ color: #333333; background-color: white; border: 2px solid #333333; }FIGBFidelity Investment Grade Bond ETFstock NYSE ETF

FIGB
Fidelity Investment Grade Bond ETF
stock NYSE ETF