Dark

FSBD
Fidelity Sustainable Core Plus Bond ETF
stock NYSE

Inactive

Nov 13, 2025

47.77USD-0.125%(-0.06)1,463

Pre-market

0.00USD-100.000%(-47.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-13	47.7875	47.7875	47.6810	47.7650	-0.125%	1,463	0.000%
2025-11-12	47.8500	48.2400	47.8250	47.8250	-0.021%	3,246	-0.125%
2025-11-11	47.7000	47.9500	47.7000	47.8350	+0.136%	8,783	-0.146%
2025-11-10	47.8700	48.0082	47.6000	47.7700	-0.159%	2,269	-0.010%
2025-11-07	47.7500	48.0800	47.5400	47.8459	-0.196%	3,982	-0.169%
2025-11-06	47.8700	47.9400	47.8600	47.9400	+0.681%	826	-0.365%
2025-11-05	47.7599	47.7599	47.5500	47.6157	-0.333%	1,796	+0.314%
2025-11-04	47.7500	47.7750	47.7500	47.7750	-0.042%	1,275	-0.021%
2025-11-03	47.9200	47.9200	47.7950	47.7950	-0.010%	1,439	-0.063%
2025-10-31	47.7500	47.8000	47.7500	47.8000	+0.178%	970	-0.073%
2025-10-30	47.6900	47.7230	47.6500	47.7150	-0.769%	764	+0.105%
2025-10-29	48.2700	48.2800	48.0848	48.0848	-0.323%	6,297	-0.665%
2025-10-28	48.1400	48.2406	48.1200	48.2406	+0.219%	4,022	-0.986%
2025-10-27	48.2000	48.2000	48.0000	48.1350	-0.073%	7,959	-0.769%
2025-10-24	49.5600	49.5600	48.0500	48.1700	-0.044%	2,212	-0.841%
2025-10-23	48.2699	48.2699	48.0500	48.1911	-0.018%	1,192	-0.884%
2025-10-22	48.5200	48.5200	48.1400	48.2000	+0.059%	3,317	-0.902%
2025-10-21	48.3005	48.3005	47.7601	48.1714	-0.235%	24,477	-0.844%
2025-10-20	48.8900	48.8900	48.2850	48.2850	+0.079%	1,850	-1.077%
2025-10-17	48.4000	48.4500	48.2467	48.2467	-0.090%	3,583	-0.998%
2025-10-16	48.2794	48.7000	48.2794	48.2900	+0.039%	10,021	-1.087%
2025-10-15	48.2200	48.4000	48.2200	48.2712	-0.270%	7,261	-1.049%
2025-10-14	48.0300	48.4019	48.0150	48.4019	+0.703%	16,479	-1.316%
2025-10-13	47.9900	48.0639	47.9900	48.0639	+0.281%	408	-0.622%
2025-10-10	47.9400	47.9400	47.9292	47.9292	+0.306%	189	-0.343%
2025-10-09	47.7500	48.2199	47.7478	47.7830	-0.029%	11,383	-0.038%
2025-10-08	47.7969	47.7969	47.7969	47.7969	-0.540%	62	-0.067%
2025-10-07	47.7405	48.0600	47.7405	48.0565	+0.682%	5,604	-0.607%
2025-10-06	47.7348	47.7348	47.7311	47.7311	-0.338%	450	+0.071%
2025-10-03	48.2700	48.2700	47.8797	47.8929	-0.068%	1,953	-0.267%
2025-10-02	47.9256	47.9256	47.9256	47.9256	+0.219%	202	-0.335%
2025-10-01	47.8375	47.8375	47.8207	47.8207	-0.151%	495	-0.116%
2025-09-30	47.7400	48.2600	47.7400	47.8931	+0.328%	5,345	-0.267%
2025-09-29	47.6600	47.7367	47.6600	47.7367	-0.093%	355	+0.059%
2025-09-26	47.7811	47.7811	47.7811	47.7811	+0.033%	152	-0.034%
2025-09-25	47.7505	47.8500	47.7505	47.7654	-0.190%	238	-0.001%
2025-09-24	47.8565	47.8565	47.8565	47.8565	-0.206%	88	-0.191%
2025-09-23	48.0100	48.0100	47.9555	47.9555	+0.198%	208	-0.397%
2025-09-22	47.9093	47.9093	47.8606	47.8606	-0.085%	461	-0.200%
2025-09-19	47.9012	47.9012	47.9012	47.9012	-0.065%	30	-0.284%
2025-09-18	47.9323	47.9323	47.9323	47.9323	-0.199%	19	-0.349%
2025-09-17	48.2000	48.2100	48.0100	48.0278	-0.215%	1,214	-0.547%
2025-09-16	48.0600	48.1315	48.0600	48.1315	+0.103%	230	-0.761%
2025-09-15	48.1000	48.1100	48.0500	48.0818	+0.036%	3,736	-0.659%
2025-09-12	48.0646	48.0646	48.0646	48.0646	-0.068%	42	-0.623%
2025-09-11	48.0975	48.0975	48.0975	48.0975	+0.207%	36	-0.691%
2025-09-10	48.0106	48.0800	47.9500	47.9981	+0.082%	921	-0.486%
2025-09-09	47.8718	47.9900	47.8718	47.9586	-0.184%	2,658	-0.404%
2025-09-08	48.8400	48.8400	48.0472	48.0472	+0.292%	2,540	-0.587%
2025-09-05	47.8700	47.9075	47.8700	47.9075	+0.786%	1,235	-0.297%
2025-09-04	47.5800	47.5800	47.5341	47.5341	+0.283%	967	+0.486%
2025-09-03	47.4800	47.4800	47.4000	47.4000	+0.437%	548	+0.770%
2025-09-02	47.2237	47.2237	47.1939	47.1939	-0.386%	363	+1.210%
2025-08-29	47.3769	47.3769	47.3769	47.3769	+0.152%	175	+0.819%
2025-08-28	47.3052	47.3052	47.3052	47.3052	-0.377%	201	+0.972%
2025-08-27	47.4840	47.4840	47.4840	47.4840	+0.144%	38	+0.592%
2025-08-26	47.4158	47.4158	47.4158	47.4158	+0.401%	80	+0.736%
2025-08-25	47.2800	47.2800	47.2266	47.2266	-0.376%	269	+1.140%
2025-08-22	47.1500	47.4050	47.1500	47.4050	+0.583%	352	+0.759%
2025-08-21	47.1900	47.8500	47.1300	47.1300	-0.380%	3,307	+1.347%
2025-08-20	47.5900	47.5900	47.2700	47.3100	+0.201%	3,621	+0.962%
2025-08-19	47.2150	47.2150	47.2150	47.2150	+0.214%	7	+1.165%
2025-08-18	47.2216	47.2216	47.1001	47.1143	-0.498%	502	+1.381%
2025-08-15	47.3299	47.3500	47.2100	47.3500	+0.222%	3,917	+0.876%
2025-08-14	47.2300	47.3100	47.2300	47.2450	-0.265%	366	+1.101%
2025-08-13	47.3704	47.3704	47.3704	47.3704	+0.329%	107	+0.833%
2025-08-12	47.2100	47.2150	47.2100	47.2150	0.000%	206	+1.165%
2025-08-11	47.2150	47.2150	47.2150	47.2150	+0.042%	117	+1.165%
2025-08-08	47.1214	47.1950	47.1214	47.1950	-0.285%	396	+1.208%
2025-08-07	47.3300	47.3300	47.3300	47.3300	-0.011%	150	+0.919%
2025-08-06	47.3350	47.3350	47.3350	47.3350	+0.350%	33	+0.908%
2025-08-05	47.1700	47.1700	47.1700	47.1700	-0.116%	268	+1.261%
2025-08-04	47.2250	47.2250	47.2250	47.2250	-0.071%	86	+1.143%
2025-08-01	47.2587	47.2587	47.2587	47.2587	+0.837%	270	+1.071%
2025-07-31	46.9200	46.9200	46.8662	46.8662	-0.072%	308	+1.918%
2025-07-30	46.8925	46.9000	46.7700	46.9000	-0.499%	545	+1.844%
2025-07-29	47.0800	47.1353	47.0800	47.1353	+0.416%	680	+1.336%
2025-07-28	46.9400	46.9400	46.9400	46.9400	-0.234%	98	+1.758%
2025-07-25	47.0500	47.0500	47.0500	47.0500	+0.204%	6	+1.520%
2025-07-24	46.8100	47.0400	46.8100	46.9541	-0.071%	415	+1.727%
2025-07-23	47.0600	47.0700	46.9875	46.9875	-0.268%	3,562	+1.655%
2025-07-22	47.1500	47.1800	47.1140	47.1140	+0.162%	4,302	+1.382%
2025-07-21	46.9350	47.0380	46.9350	47.0380	+0.348%	441	+1.546%
2025-07-18	48.0000	48.0000	46.8750	46.8750	+0.324%	3,048	+1.899%
2025-07-17	46.8110	46.8110	46.6900	46.7235	+0.059%	517	+2.229%
2025-07-16	46.6400	46.7900	46.6400	46.6961	-0.044%	325	+2.289%
2025-07-15	46.9084	46.9348	46.7165	46.7165	-0.422%	920	+2.244%
2025-07-14	46.8400	46.9350	46.8400	46.9145	+0.063%	355	+1.813%
2025-07-11	46.8850	46.8850	46.8850	46.8850	-0.234%	35	+1.877%
2025-07-10	46.9401	46.9950	46.9401	46.9950	-0.046%	234	+1.638%
2025-07-09	47.0167	47.0167	47.0167	47.0167	+0.152%	8	+1.592%
2025-07-08	46.8800	46.9453	46.8782	46.9453	+0.050%	1,904	+1.746%
2025-07-07	47.0600	47.0600	46.9219	46.9219	-0.348%	11,621	+1.797%
2025-07-03	47.0600	47.1200	47.0600	47.0859	-0.101%	318	+1.442%
2025-07-02	47.1334	47.1334	47.1334	47.1334	-0.088%	225	+1.340%
2025-07-01	47.1750	47.1750	47.1750	47.1750	-0.126%	186	+1.251%
2025-06-30	47.2346	47.2346	47.2346	47.2346	+0.527%	97	+1.123%
2025-06-27	46.9871	46.9871	46.9871	46.9871	-0.472%	80	+1.656%
2025-06-26	47.2100	47.2100	47.2100	47.2100	+0.296%	122	+1.176%
2025-06-25	47.0706	47.0706	47.0706	47.0706	+0.054%	8	+1.475%
2025-06-24	46.5500	47.1600	46.5500	47.0450	+0.132%	438	+1.530%
2025-06-23	46.9832	46.9832	46.9832	46.9832	+0.220%	17	+1.664%
2025-06-20	46.8800	46.8800	46.8800	46.8800	+0.203%	20	+1.888%
2025-06-18	46.7848	46.7848	46.7848	46.7848	-0.041%	79	+2.095%
2025-06-17	46.5900	47.1600	46.5900	46.8042	+0.363%	2,541	+2.053%
2025-06-16	46.6350	46.6350	46.6350	46.6350	-0.032%	16	+2.423%
2025-06-13	46.6718	46.6718	46.6500	46.6500	-0.616%	488	+2.390%
2025-06-12	46.8300	46.9391	46.8300	46.9391	+0.469%	147	+1.760%
2025-06-11	46.7300	46.7900	46.5700	46.7200	+0.288%	711	+2.237%
2025-06-10	46.6000	46.7500	46.5859	46.5859	+0.282%	906	+2.531%
2025-06-09	46.3300	46.5000	46.3300	46.4550	-0.152%	390	+2.820%
2025-06-06	46.3900	46.5255	46.3900	46.5255	-0.273%	731	+2.664%
2025-06-05	47.9300	47.9300	46.6528	46.6528	-0.133%	1,058	+2.384%
2025-06-04	46.7150	46.7150	46.7150	46.7150	+0.400%	26	+2.248%
2025-06-03	46.5287	46.5287	46.5287	46.5287	+0.195%	47	+2.657%
2025-06-02	46.4380	46.4380	46.4380	46.4380	-0.168%	76	+2.858%
2025-05-30	46.5500	46.6199	46.5163	46.5163	-0.434%	1,322	+2.684%
2025-05-29	46.5200	46.9400	46.5100	46.7191	+0.687%	6,800	+2.239%
2025-05-28	46.4002	46.4002	46.4002	46.4002	-0.107%	9	+2.941%
2025-05-27	46.4497	46.4497	46.4497	46.4497	+0.226%	249	+2.832%
2025-05-23	46.3450	46.3450	46.3450	46.3450	+0.205%	13	+3.064%
2025-05-22	46.0300	46.2503	46.0300	46.2503	+0.011%	769	+3.275%
2025-05-21	46.3405	46.3405	46.2450	46.2450	-0.431%	1,281	+3.287%
2025-05-20	46.4450	46.4450	46.4450	46.4450	-0.207%	107	+2.842%
2025-05-19	46.5405	46.5412	46.5405	46.5412	-0.088%	403	+2.629%
2025-05-16	46.5600	46.6449	46.4800	46.5820	+0.102%	1,073	+2.540%
2025-05-15	46.3400	46.5344	46.3400	46.5344	+0.515%	510	+2.644%
2025-05-14	46.3600	46.5700	46.2962	46.2962	-0.101%	399	+3.173%
2025-05-13	46.3800	46.5600	46.2500	46.3430	-0.217%	6,378	+3.068%
2025-05-12	46.3800	46.4571	46.3800	46.4437	-0.175%	789	+2.845%
2025-05-09	46.5400	46.7800	46.5250	46.5250	-0.208%	697	+2.665%
2025-05-08	46.6000	46.6220	46.6000	46.6220	-0.290%	145	+2.452%
2025-05-07	46.9100	46.9100	46.7201	46.7576	+0.403%	1,377	+2.155%
2025-05-06	46.8600	46.8600	46.5700	46.5700	+0.011%	762	+2.566%
2025-05-05	46.5650	46.5650	46.5650	46.5650	-0.161%	89	+2.577%
2025-05-02	46.6400	46.6400	46.6400	46.6400	-0.182%	28	+2.412%
2025-05-01	46.8800	46.8801	46.7250	46.7250	-0.582%	374	+2.226%
2025-04-30	46.9050	46.9987	46.8700	46.9987	-0.205%	414	+1.630%
2025-04-29	46.7100	47.1500	46.7100	47.0951	+0.523%	361	+1.422%
2025-04-28	46.8800	46.8900	46.8500	46.8500	-0.148%	486	+1.953%
2025-04-25	46.7300	46.9196	46.7300	46.9196	-0.211%	731	+1.802%
2025-04-24	47.3100	47.3100	46.8300	47.0190	+0.769%	4,310	+1.587%
2025-04-23	46.6900	46.7500	46.6600	46.6600	+0.103%	254	+2.368%
2025-04-22	46.6500	46.7600	46.4600	46.6119	+0.327%	1,814	+2.474%
2025-04-21	46.6600	46.6600	46.4600	46.4600	-0.434%	1,330	+2.809%
2025-04-17	47.9900	47.9900	46.5100	46.6626	-0.357%	2,133	+2.362%
2025-04-16	46.4600	46.8900	46.4600	46.8300	+0.812%	2,864	+1.997%
2025-04-15	46.3000	46.6300	46.3000	46.4529	-0.429%	278	+2.825%
2025-04-14	46.4000	46.9600	46.2801	46.6531	+0.854%	16,215	+2.383%
2025-04-11	46.0900	46.2581	46.0900	46.2581	-0.220%	395	+3.258%
2025-04-10	46.5400	46.5400	46.3600	46.3600	-1.130%	182	+3.031%
2025-04-09	46.1300	46.8900	46.1300	46.8900	+1.034%	11,360	+1.866%
2025-04-08	46.5501	47.0900	46.4100	46.4100	-0.648%	6,903	+2.920%
2025-04-07	46.9800	47.1149	46.6800	46.7126	-1.678%	2,422	+2.253%
2025-04-04	47.4000	47.6200	47.3700	47.5100	+0.447%	5,968	+0.537%
2025-04-03	47.3205	47.3205	47.2985	47.2985	+0.364%	519	+0.986%
2025-04-02	47.1268	47.1268	47.1268	47.1268	+0.063%	6	+1.354%
2025-04-01	47.1700	47.1700	47.0969	47.0969	-0.098%	184	+1.419%
2025-03-31	47.0600	47.1429	46.9800	47.1429	+0.372%	13,441	+1.320%
2025-03-28	47.0700	47.0800	46.9684	46.9684	+0.170%	1,659	+1.696%
2025-03-27	46.8885	46.8885	46.8885	46.8885	-0.083%	16	+1.869%
2025-03-26	47.0900	47.0900	46.9273	46.9273	-0.362%	369	+1.785%
2025-03-25	47.1600	47.1600	47.0977	47.0977	+0.243%	624	+1.417%
2025-03-24	46.9834	46.9834	46.9834	46.9834	-0.307%	148	+1.664%
2025-03-21	47.1900	47.2000	47.1282	47.1282	-0.406%	2,522	+1.351%
2025-03-20	47.3500	47.6500	47.2900	47.3203	+0.488%	24,079	+0.940%
2025-03-19	47.1399	47.1399	47.0906	47.0906	+0.090%	253	+1.432%
2025-03-18	47.0482	47.0482	47.0482	47.0482	+0.180%	24	+1.524%
2025-03-17	46.8500	47.0900	46.8500	46.9635	+0.232%	315	+1.707%
2025-03-14	46.8101	46.8550	46.8101	46.8550	-0.271%	494	+1.942%
2025-03-13	46.8986	47.0400	46.8986	46.9822	+0.287%	654	+1.666%
2025-03-12	46.7800	46.9300	46.7800	46.8479	-0.482%	1,976	+1.958%
2025-03-11	47.2500	47.2850	47.0663	47.0748	-0.310%	1,646	+1.466%
2025-03-10	47.9900	47.9900	46.9200	47.2212	+0.360%	825	+1.152%
2025-03-07	47.9700	47.9700	46.9400	47.0516	-0.020%	2,433	+1.516%
2025-03-06	47.0612	47.0612	47.0609	47.0609	-0.327%	280	+1.496%
2025-03-05	47.2500	47.3500	47.1500	47.2152	-0.295%	2,621	+1.164%
2025-03-04	47.4400	47.4400	47.3347	47.3550	-0.124%	2,117	+0.866%
2025-03-03	47.9900	47.9900	47.3800	47.4136	-0.056%	3,578	+0.741%
2025-02-28	47.4400	47.4400	47.4400	47.4400	+0.580%	335	+0.685%
2025-02-27	47.4700	47.4700	47.0000	47.1666	-0.240%	2,038	+1.269%
2025-02-26	47.2800	47.2800	47.2800	47.2800	+0.201%	180	+1.026%
2025-02-25	47.2300	47.2697	47.1850	47.1850	+0.444%	426	+1.229%
2025-02-24	46.8312	46.9765	46.8312	46.9765	+0.090%	250	+1.678%
2025-02-21	46.7562	47.0700	46.7562	46.9342	+0.425%	210	+1.770%
2025-02-20	46.5900	46.7357	46.5600	46.7357	+0.159%	422	+2.202%
2025-02-19	46.6400	46.6650	46.5520	46.6616	+0.130%	495	+2.365%
2025-02-18	46.5400	46.6099	46.4400	46.6010	-0.494%	571	+2.498%
2025-02-14	46.8092	46.8323	46.8050	46.8323	+0.219%	359	+1.992%
2025-02-13	47.4400	47.4400	46.6376	46.7300	+0.563%	2,455	+2.215%
2025-02-12	46.2710	46.4683	46.2710	46.4683	-0.306%	1,600	+2.791%
2025-02-11	46.4500	46.6108	46.4500	46.6108	-0.179%	325	+2.476%
2025-02-10	47.6300	47.6300	46.6000	46.6944	+0.113%	2,247	+2.293%
2025-02-07	46.5719	46.6830	46.5101	46.6416	-0.408%	672	+2.409%
2025-02-06	46.6516	46.8400	46.6516	46.8325	-0.059%	323	+1.991%
2025-02-05	46.6418	46.9800	46.6418	46.8600	+0.482%	1,014	+1.931%
2025-02-04	46.6351	46.6351	46.6351	46.6351	+0.365%	66	+2.423%
2025-02-03	47.5300	47.5300	46.4500	46.4655	-0.053%	967	+2.797%
2025-01-31	46.4900	46.4900	46.4900	46.4900	-0.144%	227	+2.743%
2025-01-30	46.5570	46.5570	46.5570	46.5570	-0.024%	32	+2.595%
2025-01-29	46.5681	46.5681	46.5681	46.5681	-0.004%	0	+2.570%
2025-01-28	46.4500	46.5699	46.4500	46.5699	+0.075%	1,548	+2.566%
2025-01-27	46.5350	46.5350	46.5350	46.5350	+0.464%	64	+2.643%
2025-01-24	46.3200	46.3200	46.3200	46.3200	-0.029%	66	+3.120%
2025-01-23	46.4172	46.6490	46.3335	46.3335	-0.014%	532	+3.090%
2025-01-22	46.3400	46.3400	46.3400	46.3400	-0.170%	15	+3.075%
2025-01-21	46.7900	46.7900	46.4191	46.4191	+0.474%	888	+2.899%
2025-01-17	46.2313	46.2313	46.0000	46.2000	+0.260%	1,287	+3.387%
2025-01-16	46.1300	46.2999	45.9500	46.0800	-0.108%	3,614	+3.657%
2025-01-15	45.7800	46.1300	45.7800	46.1300	+0.875%	1,424	+3.544%
2025-01-14	45.7335	45.7335	45.6100	45.7300	-0.055%	621	+4.450%
2025-01-13	45.7095	45.7550	45.6800	45.7550	-0.456%	1,394	+4.393%
2025-01-10	46.0000	46.0000	45.9500	45.9648	-0.280%	1,177	+3.916%
2025-01-08	46.0700	46.0938	46.0700	46.0938	+0.046%	231	+3.626%
2025-01-07	46.0728	46.0728	46.0728	46.0728	-0.388%	67	+3.673%
2025-01-06	46.1764	46.2524	46.1764	46.2524	-0.006%	652	+3.270%
2025-01-03	46.2000	46.3600	46.2000	46.2550	-0.363%	1,115	+3.265%
2025-01-02	46.9400	46.9400	46.2950	46.4237	+0.134%	9,959	+2.889%
2024-12-31	46.3200	46.3700	46.2499	46.3614	-0.021%	1,061	+3.028%
2024-12-30	46.1500	46.3710	46.1500	46.3710	-0.095%	693	+3.006%
2024-12-27	46.4300	46.6999	46.4150	46.4150	-0.360%	11,499	+2.909%
2024-12-26	46.5400	46.6000	46.5400	46.5827	-0.101%	4,196	+2.538%
2024-12-24	46.3800	46.6600	46.3800	46.6300	+0.086%	5,248	+2.434%
2024-12-23	46.9800	46.9800	46.5500	46.5900	-0.438%	3,422	+2.522%
2024-12-20	46.5900	46.9300	46.5900	46.7950	+0.537%	1,550	+2.073%
2024-12-19	46.4800	46.6699	46.4800	46.5450	-0.412%	4,493	+2.621%
2024-12-18	46.9700	47.2500	46.7377	46.7377	-0.534%	4,184	+2.198%
2024-12-17	46.9500	46.9886	46.9500	46.9886	-0.480%	306	+1.652%
2024-12-16	47.2300	47.2700	46.9300	47.2153	+0.458%	5,185	+1.164%
2024-12-13	47.3700	47.3700	47.0000	47.0000	-0.288%	749	+1.628%
2024-12-12	47.2699	47.2699	47.1358	47.1358	-0.192%	4,414	+1.335%
2024-12-11	47.5200	47.5200	47.2263	47.2263	-0.405%	519	+1.141%
2024-12-10	47.4800	47.5300	47.4182	47.4182	-0.819%	834	+0.731%
2024-12-09	47.6700	47.8200	47.5100	47.8100	+0.498%	2,423	-0.094%
2024-12-06	47.4800	47.5729	47.4800	47.5729	+0.189%	231	+0.404%
2024-12-05	47.4830	47.4830	47.4830	47.4830	-0.016%	76	+0.594%
2024-12-04	47.4500	47.8100	47.4044	47.4904	+0.270%	959	+0.578%
2024-12-03	47.2400	47.5199	47.2400	47.3623	-0.666%	2,843	+0.850%
2024-12-02	47.3800	47.6800	47.3600	47.6800	+0.559%	4,918	+0.178%
2024-11-29	47.3400	47.5500	47.3400	47.4150	+0.350%	678	+0.738%
2024-11-27	48.9700	48.9700	47.2000	47.2496	-0.511%	1,258	+1.091%
2024-11-26	47.1600	47.5100	47.1600	47.4925	+0.545%	1,943	+0.574%
2024-11-25	47.2700	47.2700	47.2121	47.2350	+0.457%	816	+1.122%
2024-11-22	46.8700	47.1900	46.8700	47.0200	+0.459%	7,978	+1.584%
2024-11-21	46.9100	46.9100	46.8050	46.8050	-0.085%	1,770	+2.051%
2024-11-20	46.9100	46.9100	46.8450	46.8450	-0.128%	1,212	+1.964%
2024-11-19	46.9300	46.9300	46.9050	46.9050	+0.106%	2,610	+1.833%
2024-11-18	46.9700	47.0000	46.8553	46.8553	+0.073%	603	+1.942%
2024-11-15	46.8500	47.0150	46.8213	46.8213	-0.465%	1,668	+2.016%
2024-11-14	47.0000	47.0400	47.0000	47.0400	+0.527%	204	+1.541%
2024-11-13	46.9967	46.9967	46.7933	46.7933	-0.157%	878	+2.077%
2024-11-12	47.1600	47.1600	46.8669	46.8669	-0.548%	1,906	+1.916%
2024-11-11	47.3200	47.3200	47.1252	47.1252	+0.110%	247	+1.358%
2024-11-08	47.1400	47.1400	47.0734	47.0734	-0.542%	335	+1.469%
2024-11-07	46.9200	47.3300	46.9200	47.3300	+1.257%	2,326	+0.919%
2024-11-06	46.8800	46.8800	46.7424	46.7424	-1.074%	795	+2.188%
2024-11-05	46.9700	47.2500	46.9700	47.2500	+0.536%	2,034	+1.090%
2024-11-04	47.0691	47.0691	46.9982	46.9982	+0.348%	363	+1.632%
2024-11-01	47.0000	47.1399	46.7750	46.8350	-0.160%	4,921	+1.986%
2024-10-31	46.9100	46.9100	46.9100	46.9100	-0.453%	99	+1.823%
2024-10-30	47.1233	47.1233	47.1233	47.1233	-0.067%	80	+1.362%
2024-10-29	47.1600	47.2600	47.1551	47.1551	-0.245%	691	+1.293%
2024-10-28	47.1400	47.2708	47.1343	47.2708	-0.108%	739	+1.045%
2024-10-25	47.3218	47.3218	47.3218	47.3218	-0.291%	11	+0.937%
2024-10-24	47.4200	47.4600	47.4200	47.4600	+0.491%	721	+0.643%
2024-10-23	47.2100	47.2283	47.2100	47.2283	-0.428%	152	+1.136%
2024-10-22	47.3900	47.4315	47.3900	47.4315	-0.249%	376	+0.703%
2024-10-21	47.3400	47.5500	47.2900	47.5500	-0.335%	941	+0.452%
2024-10-18	47.5100	47.7100	47.5100	47.7100	+0.193%	518	+0.115%
2024-10-17	47.7599	47.7600	47.6180	47.6180	-0.322%	2,028	+0.309%
2024-10-16	47.7250	47.8900	47.6600	47.7720	+0.100%	1,646	-0.015%
2024-10-15	47.7599	47.8200	47.7242	47.7242	+0.290%	336	+0.085%
2024-10-14	47.4600	47.6200	47.4600	47.5863	+0.018%	506	+0.376%
2024-10-11	47.5775	47.5775	47.5775	47.5775	+0.083%	24	+0.394%
2024-10-10	48.5300	48.5300	47.5381	47.5381	-0.138%	254	+0.477%
2024-10-09	47.6100	47.6100	47.6037	47.6037	-0.068%	612	+0.339%
2024-10-08	47.6363	47.6363	47.6363	47.6363	-0.223%	1	+0.270%
2024-10-07	47.7428	47.7428	47.7428	47.7428	-0.136%	68	+0.046%
2024-10-04	47.8077	47.8077	47.8077	47.8077	-0.630%	72	-0.089%
2024-10-03	48.0762	48.1108	48.0762	48.1108	-0.232%	167	-0.719%
2024-10-02	48.2160	48.2228	48.2160	48.2228	-0.400%	201	-0.949%
2024-10-01	48.4060	48.4166	48.4060	48.4166	+0.391%	237	-1.346%
2024-09-30	48.3299	48.4600	48.2000	48.2279	-0.209%	4,875	-0.960%
2024-09-27	48.5300	48.5300	48.2077	48.3291	+0.185%	3,301	-1.167%
2024-09-26	48.2400	48.2400	48.2400	48.2400	-0.116%	200	-0.985%
2024-09-25	48.2701	48.4995	48.2701	48.2959	-0.153%	4,057	-1.099%
2024-09-24	48.5400	48.6900	48.3200	48.3700	-0.435%	8,642	-1.251%
2024-09-23	48.3400	48.5813	48.2640	48.5813	+0.116%	465	-1.680%
2024-09-20	48.4599	48.6450	48.4240	48.5250	+0.277%	5,318	-1.566%
2024-09-19	48.3910	48.3910	48.3910	48.3910	-0.415%	61	-1.294%
2024-09-18	48.3800	48.6800	48.3800	48.5929	-0.088%	2,931	-1.704%
2024-09-17	48.8300	48.8300	48.6100	48.6357	-0.222%	3,430	-1.790%
2024-09-16	48.7800	48.8000	48.7438	48.7438	+0.316%	3,698	-2.008%
2024-09-13	48.6900	48.7900	48.5903	48.5903	+0.352%	3,428	-1.698%
2024-09-12	48.4199	48.5300	48.3650	48.4200	-0.239%	7,767	-1.353%
2024-09-11	48.4494	48.5362	48.4300	48.5362	+0.260%	710	-1.589%
2024-09-10	48.4102	48.4102	48.4102	48.4102	+0.436%	52	-1.333%
2024-09-09	48.3100	48.3100	48.2000	48.2000	-0.413%	441	-0.902%
2024-09-06	48.4500	48.4500	48.2900	48.4000	-0.103%	3,554	-1.312%
2024-09-05	48.1300	48.4500	48.1300	48.4500	+1.011%	2,314	-1.414%
2024-09-04	47.9650	47.9650	47.9650	47.9650	+0.461%	125	-0.417%
2024-09-03	47.7450	47.7450	47.7450	47.7450	+0.029%	19	+0.042%
2024-08-30	49.1300	49.1300	47.5901	47.7310	-0.017%	763	+0.071%
2024-08-29	47.7200	47.7390	47.6001	47.7390	-0.284%	863	+0.054%
2024-08-28	47.8750	47.8750	47.8750	47.8750	-0.272%	96	-0.230%
2024-08-27	48.0058	48.0058	48.0058	48.0058	-0.019%	6	-0.502%
2024-08-26	48.2200	48.2599	48.0147	48.0147	-0.178%	208	-0.520%
2024-08-23	48.0400	48.1001	48.0400	48.1001	+0.241%	3,569	-0.697%
2024-08-22	48.0400	48.0400	47.9846	47.9846	-0.055%	791	-0.458%
2024-08-21	48.0108	48.0108	48.0108	48.0108	+0.368%	11	-0.512%
2024-08-20	47.8350	47.8350	47.8350	47.8350	+0.241%	63	-0.146%
2024-08-19	47.8399	47.8399	47.7000	47.7200	+0.069%	2,747	+0.094%
2024-08-16	47.8067	47.8067	47.6873	47.6873	+0.179%	370	+0.163%
2024-08-15	47.6021	47.6021	47.6021	47.6021	-0.746%	39	+0.342%
2024-08-14	47.6600	47.9600	47.6600	47.9600	+0.614%	273	-0.407%
2024-08-13	47.6675	47.6675	47.6675	47.6675	+0.240%	1	+0.205%
2024-08-12	47.5532	47.5532	47.5532	47.5532	+0.440%	22	+0.445%
2024-08-09	47.3447	47.3447	47.3447	47.3447	+0.298%	9	+0.888%
2024-08-08	47.2041	47.2041	47.2041	47.2041	-0.190%	28	+1.188%
2024-08-07	47.2940	47.2940	47.2940	47.2940	-0.413%	8	+0.996%
2024-08-06	47.7500	47.7500	47.4900	47.4900	-0.545%	773	+0.579%
2024-08-05	48.0400	48.0400	47.7500	47.7500	-0.063%	414	+0.031%
2024-08-02	47.7800	47.7800	47.7800	47.7800	+1.015%	169	-0.031%
2024-08-01	47.3000	47.3000	47.3000	47.3000	+0.592%	127	+0.983%
2024-07-31	47.0214	47.0214	47.0214	47.0214	+0.527%	48	+1.581%
2024-07-30	46.7750	46.7750	46.7750	46.7750	-0.256%	205	+2.117%
2024-07-29	46.8950	46.8950	46.8950	46.8950	+0.139%	13	+1.855%
2024-07-26	46.8300	46.8300	46.8300	46.8300	+0.230%	75	+1.997%
2024-07-25	46.7300	46.7300	46.7226	46.7226	+0.167%	713	+2.231%
2024-07-24	46.6699	46.6699	46.5200	46.6445	-0.256%	439	+2.402%
2024-07-23	46.7641	46.7641	46.7641	46.7641	+0.030%	6	+2.140%
2024-07-22	46.7500	46.7500	46.7500	46.7500	+0.064%	126	+2.171%
2024-07-19	46.7200	46.7200	46.7200	46.7200	-0.171%	2	+2.237%
2024-07-18	46.8000	46.8000	46.8000	46.8000	-0.309%	46	+2.062%
2024-07-17	46.9450	46.9450	46.9450	46.9450	+0.096%	31	+1.747%
2024-07-16	46.9200	46.9200	46.9000	46.9000	+0.235%	102	+1.844%
2024-07-15	46.7900	46.7900	46.7900	46.7900	-0.089%	132	+2.084%
2024-07-12	46.8317	46.8317	46.8317	46.8317	+0.218%	131	+1.993%
2024-07-11	46.7300	46.7300	46.7300	46.7300	+0.538%	114	+2.215%
2024-07-10	46.4800	46.4800	46.4800	46.4800	+0.118%	75	+2.765%
2024-07-09	46.4250	46.4250	46.4250	46.4250	-0.118%	139	+2.886%
2024-07-08	46.4800	46.4800	46.4800	46.4800	+0.075%	123	+2.765%
2024-07-05	46.4450	46.4450	46.4450	46.4450	+0.173%	105	+2.842%
2024-07-03	46.1800	46.3650	46.1800	46.3650	+0.826%	302	+3.020%
2024-07-02	45.9850	45.9850	45.9850	45.9850	+0.273%	59	+3.871%
2024-07-01	45.8600	45.8600	45.8600	45.8600	-0.689%	80	+4.154%
2024-06-28	46.1781	46.1781	46.1781	46.1781	-0.435%	72	+3.436%
2024-06-27	46.4100	46.4100	46.3800	46.3800	-0.238%	173	+2.986%
2024-06-26	46.5000	46.5000	46.4906	46.4906	-0.331%	152	+2.741%
2024-06-25	46.6450	46.6450	46.6450	46.6450	+0.021%	24	+2.401%
2024-06-24	46.6350	46.6350	46.6350	46.6350	+0.086%	12	+2.423%
2024-06-21	46.5950	46.5950	46.5950	46.5950	+0.043%	2	+2.511%
2024-06-20	46.5750	46.5750	46.5750	46.5750	-0.204%	60	+2.555%
2024-06-18	46.6700	46.6700	46.6700	46.6700	+0.279%	165	+2.346%
2024-06-17	46.7197	46.7197	46.5400	46.5400	-0.532%	152	+2.632%
2024-06-14	46.3900	46.7887	46.3900	46.7887	+0.437%	909	+2.087%
2024-06-13	46.5850	46.5850	46.5850	46.5850	+0.344%	94	+2.533%
2024-06-12	46.4253	46.4253	46.4253	46.4253	+0.477%	127	+2.886%
2024-06-11	46.2300	46.2300	46.2050	46.2050	+0.511%	131	+3.376%
2024-06-10	45.9700	45.9700	45.9700	45.9700	-0.228%	116	+3.905%
2024-06-07	46.0750	46.0750	46.0750	46.0750	-0.774%	2	+3.668%
2024-06-06	46.4346	46.4346	46.4346	46.4346	-0.033%	126	+2.865%
2024-06-05	46.4500	46.4500	46.4500	46.4500	+0.237%	306	+2.831%
2024-06-04	46.3400	46.3400	46.3400	46.3400	+0.097%	102	+3.075%
2024-06-03	45.9900	46.4200	45.9900	46.2950	+0.962%	1,546	+3.175%
2024-05-31	45.8600	45.8600	45.8537	45.8537	+0.498%	305	+4.168%
2024-05-30	45.6266	45.6266	45.6266	45.6266	-0.204%	6	+4.687%
2024-05-29	45.6531	45.7200	45.6531	45.7200	-0.717%	728	+4.473%
2024-05-28	46.0800	46.1400	46.0500	46.0500	0.000%	1,095	+3.724%
2024-05-24	46.0500	46.0500	46.0500	46.0500	+0.065%	8	+3.724%

.dark-mode .yZ1HCV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZ1HCV{ color: #333333; background-color: white; border: 2px solid #333333; }FSBDFidelity Sustainable Core Plus Bond ETFstock NYSE

FSBD
Fidelity Sustainable Core Plus Bond ETF
stock NYSE