AMEX, FBND End of Day and Historical Stock Data [Fidelity Total Bond ETF]

29 Aug 2025

LAST: 45.88	CHANGE: 0.05	OPEN: 45.86	HIGH: 45.97	ASK: 49.77	VOLUME: 2.21M
LAST: 45.88	CHG(%): 0.11	PREV: 45.93	LOW: 45.82	BID: 46.65

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	45.86	45.97	45.82	45.88	2.21M
28 Aug 25	45.86	46.09	45.83	45.93	1.85M
27 Aug 25	45.94	46.04	45.91	46.04	1.71M
26 Aug 25	45.93	46.00	45.90	45.99	1.87M
25 Aug 25	45.91	45.98	45.89	45.92	1.84M
22 Aug 25	45.82	46.00	45.79	45.98	2.11M
21 Aug 25	45.80	45.84	45.68	45.73	2.29M
20 Aug 25	45.81	45.88	45.50	45.85	1.83M
19 Aug 25	45.80	45.82	45.78	45.82	1.88M
18 Aug 25	45.78	45.88	45.68	45.74	1.47M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

45.88