Fidelity Total Bond ETF (FBND)
NYSEARCA: FBND · Real-Time Price · USD
46.35
-0.05 (-0.11%)
Mar 3, 2026, 4:00 PM EST - Market closed
FBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 46.20 | 46.42 | 46.16 | 46.35 | 46.35 | -0.11% | 5,000,158 |
| Mar 2, 2026 | 46.46 | 46.57 | 46.35 | 46.40 | 46.40 | -0.49% | 4,667,819 |
| Feb 27, 2026 | 46.61 | 46.68 | 46.58 | 46.63 | 46.63 | 0.24% | 3,189,988 |
| Feb 26, 2026 | 46.47 | 46.53 | 46.46 | 46.52 | 46.52 | -0.17% | 3,885,203 |
| Feb 25, 2026 | 46.60 | 46.65 | 46.59 | 46.60 | 46.44 | -0.04% | 1,710,340 |
| Feb 24, 2026 | 46.63 | 46.66 | 46.60 | 46.62 | 46.46 | -0.02% | 2,361,913 |
| Feb 23, 2026 | 46.39 | 46.67 | 46.39 | 46.63 | 46.47 | 0.21% | 2,298,157 |
| Feb 20, 2026 | 46.56 | 46.56 | 46.47 | 46.53 | 46.37 | -0.02% | 3,120,922 |
| Feb 19, 2026 | 46.50 | 46.56 | 46.48 | 46.54 | 46.38 | 0.04% | 3,332,870 |
| Feb 18, 2026 | 46.54 | 46.57 | 46.51 | 46.52 | 46.36 | -0.11% | 2,653,513 |
| Feb 17, 2026 | 46.58 | 46.60 | 46.55 | 46.57 | 46.41 | - | 2,538,243 |
| Feb 13, 2026 | 46.54 | 46.59 | 46.52 | 46.57 | 46.41 | 0.28% | 3,407,020 |
| Feb 12, 2026 | 46.31 | 46.46 | 46.30 | 46.44 | 46.28 | 0.43% | 2,692,413 |
| Feb 11, 2026 | 46.23 | 46.33 | 46.21 | 46.24 | 46.08 | -0.17% | 3,450,416 |
| Feb 10, 2026 | 46.29 | 46.35 | 46.28 | 46.32 | 46.16 | 0.32% | 2,749,618 |
| Feb 9, 2026 | 46.12 | 46.19 | 46.10 | 46.17 | 46.01 | 0.04% | 2,400,826 |
| Feb 6, 2026 | 46.14 | 46.17 | 46.09 | 46.15 | 45.99 | 0.02% | 2,051,611 |
| Feb 5, 2026 | 46.05 | 46.15 | 46.02 | 46.14 | 45.98 | 0.46% | 2,594,559 |
| Feb 4, 2026 | 45.96 | 45.98 | 45.93 | 45.93 | 45.77 | -0.07% | 3,587,467 |
| Feb 3, 2026 | 45.94 | 45.99 | 45.92 | 45.96 | 45.80 | 0.04% | 2,541,381 |
| Feb 2, 2026 | 46.02 | 46.05 | 45.94 | 45.94 | 45.78 | -0.17% | 3,412,367 |
| Jan 30, 2026 | 46.01 | 46.15 | 45.98 | 46.02 | 45.86 | -0.09% | 3,302,289 |
| Jan 29, 2026 | 45.97 | 46.06 | 45.94 | 46.06 | 45.90 | -0.17% | 7,048,458 |
| Jan 28, 2026 | 46.15 | 46.17 | 46.08 | 46.14 | 45.84 | -0.06% | 2,730,547 |
| Jan 27, 2026 | 46.18 | 46.24 | 46.15 | 46.17 | 45.86 | -0.06% | 2,868,261 |
| Jan 26, 2026 | 46.22 | 46.24 | 46.19 | 46.20 | 45.89 | 0.09% | 1,957,631 |
| Jan 23, 2026 | 46.12 | 46.16 | 46.06 | 46.16 | 45.85 | 0.11% | 2,466,631 |
| Jan 22, 2026 | 46.06 | 46.13 | 46.03 | 46.11 | 45.81 | 0.07% | 2,526,547 |
| Jan 21, 2026 | 45.99 | 46.10 | 45.97 | 46.08 | 45.78 | 0.28% | 2,896,060 |
| Jan 20, 2026 | 45.96 | 46.01 | 45.91 | 45.95 | 45.65 | -0.35% | 3,002,771 |
| Jan 16, 2026 | 46.20 | 46.23 | 46.09 | 46.11 | 45.81 | -0.22% | 3,938,429 |
| Jan 15, 2026 | 46.29 | 46.31 | 46.20 | 46.21 | 45.90 | -0.13% | 2,257,607 |
| Jan 14, 2026 | 46.20 | 46.29 | 46.19 | 46.27 | 45.96 | 0.22% | 2,198,780 |
| Jan 13, 2026 | 46.20 | 46.35 | 46.13 | 46.17 | 45.86 | 0.09% | 2,574,927 |
| Jan 12, 2026 | 46.11 | 46.19 | 46.09 | 46.13 | 45.83 | -0.11% | 2,441,057 |
| Jan 9, 2026 | 46.14 | 46.22 | 46.08 | 46.18 | 45.87 | 0.20% | 3,201,015 |
| Jan 8, 2026 | 46.11 | 46.13 | 46.07 | 46.09 | 45.79 | -0.19% | 2,020,083 |
| Jan 7, 2026 | 46.21 | 46.49 | 46.13 | 46.18 | 45.87 | 0.13% | 2,755,002 |
| Jan 6, 2026 | 46.10 | 46.12 | 46.03 | 46.12 | 45.82 | -0.02% | 2,759,511 |
| Jan 5, 2026 | 46.07 | 46.15 | 46.06 | 46.13 | 45.83 | 0.20% | 2,898,286 |
| Jan 2, 2026 | 46.10 | 46.14 | 46.01 | 46.04 | 45.74 | - | 2,253,587 |
| Dec 31, 2025 | 46.13 | 46.19 | 46.00 | 46.04 | 45.74 | -0.30% | 2,655,013 |
| Dec 30, 2025 | 46.13 | 46.30 | 46.12 | 46.18 | 45.87 | -0.58% | 2,741,815 |
| Dec 29, 2025 | 46.41 | 46.53 | 46.40 | 46.45 | 45.88 | 0.13% | 2,265,109 |
| Dec 26, 2025 | 46.46 | 46.46 | 46.35 | 46.39 | 45.82 | -0.02% | 1,883,486 |
| Dec 24, 2025 | 46.33 | 46.40 | 46.28 | 46.40 | 45.83 | 0.28% | 1,751,029 |
| Dec 23, 2025 | 46.21 | 46.30 | 46.18 | 46.27 | 45.70 | 0.02% | 3,836,108 |
| Dec 22, 2025 | 46.28 | 46.30 | 46.25 | 46.26 | 45.69 | -0.06% | 2,256,111 |
| Dec 19, 2025 | 46.32 | 46.78 | 46.28 | 46.29 | 45.72 | -0.22% | 2,108,719 |
| Dec 18, 2025 | 46.37 | 46.41 | 46.32 | 46.39 | 45.82 | 0.26% | 2,423,390 |
| Dec 17, 2025 | 46.25 | 46.29 | 46.22 | 46.27 | 45.70 | -0.02% | 2,666,440 |
| Dec 16, 2025 | 46.18 | 46.29 | 46.16 | 46.28 | 45.71 | 0.19% | 2,352,875 |
| Dec 15, 2025 | 46.24 | 46.27 | 46.17 | 46.19 | 45.62 | 0.09% | 2,167,025 |
| Dec 12, 2025 | 46.16 | 46.26 | 46.12 | 46.15 | 45.58 | -0.28% | 2,619,429 |
| Dec 11, 2025 | 46.38 | 46.38 | 46.27 | 46.28 | 45.71 | 0.02% | 2,464,331 |
| Dec 10, 2025 | 46.12 | 46.28 | 46.11 | 46.27 | 45.70 | 0.30% | 2,434,647 |
| Dec 9, 2025 | 46.24 | 46.25 | 46.12 | 46.13 | 45.56 | -0.09% | 2,160,132 |
| Dec 8, 2025 | 46.24 | 46.26 | 46.10 | 46.17 | 45.60 | -0.13% | 2,089,481 |
| Dec 5, 2025 | 46.31 | 46.34 | 46.20 | 46.23 | 45.66 | -0.17% | 2,832,266 |
| Dec 4, 2025 | 46.36 | 46.40 | 46.28 | 46.31 | 45.74 | -0.19% | 2,751,060 |
| Dec 3, 2025 | 46.38 | 46.43 | 46.33 | 46.40 | 45.83 | 0.17% | 2,983,971 |
| Dec 2, 2025 | 46.29 | 46.35 | 46.26 | 46.32 | 45.75 | 0.13% | 3,937,328 |
| Dec 1, 2025 | 46.28 | 46.33 | 46.26 | 46.26 | 45.69 | -0.45% | 2,814,850 |
| Nov 28, 2025 | 46.52 | 46.54 | 46.42 | 46.47 | 45.90 | -0.13% | 1,506,134 |
| Nov 26, 2025 | 46.45 | 46.59 | 46.39 | 46.53 | 45.96 | -0.21% | 2,451,279 |
| Nov 25, 2025 | 46.58 | 46.69 | 46.55 | 46.63 | 45.89 | 0.19% | 2,654,375 |
| Nov 24, 2025 | 46.51 | 46.56 | 46.48 | 46.54 | 45.80 | 0.17% | 1,701,635 |
| Nov 21, 2025 | 46.47 | 46.47 | 46.38 | 46.46 | 45.72 | 0.24% | 2,639,105 |
| Nov 20, 2025 | 46.34 | 46.39 | 46.32 | 46.35 | 45.61 | 0.13% | 2,362,752 |
| Nov 19, 2025 | 46.37 | 46.60 | 46.27 | 46.29 | 45.55 | -0.04% | 2,555,479 |
| Nov 18, 2025 | 46.35 | 46.38 | 46.26 | 46.31 | 45.57 | 0.09% | 3,104,647 |
| Nov 17, 2025 | 46.29 | 46.33 | 46.26 | 46.27 | 45.53 | 0.04% | 1,839,376 |
| Nov 14, 2025 | 46.38 | 46.42 | 46.24 | 46.25 | 45.51 | -0.17% | 2,114,233 |
| Nov 13, 2025 | 46.39 | 46.42 | 46.32 | 46.33 | 45.59 | -0.30% | 3,803,922 |
| Nov 12, 2025 | 46.46 | 46.49 | 46.43 | 46.47 | 45.73 | - | 2,149,879 |
| Nov 11, 2025 | 46.44 | 46.49 | 46.36 | 46.47 | 45.73 | 0.28% | 1,935,649 |
| Nov 10, 2025 | 46.35 | 46.38 | 46.32 | 46.34 | 45.60 | -0.04% | 2,454,218 |
| Nov 7, 2025 | 46.32 | 46.42 | 46.31 | 46.36 | 45.62 | -0.04% | 2,598,330 |
| Nov 6, 2025 | 46.35 | 46.40 | 46.26 | 46.38 | 45.64 | 0.39% | 1,978,188 |
| Nov 5, 2025 | 46.29 | 46.35 | 46.19 | 46.20 | 45.46 | -0.35% | 3,241,327 |
| Nov 4, 2025 | 46.32 | 46.39 | 46.31 | 46.36 | 45.62 | 0.09% | 2,117,863 |
| Nov 3, 2025 | 46.31 | 46.40 | 46.25 | 46.32 | 45.58 | -0.09% | 2,904,280 |
| Oct 31, 2025 | 46.39 | 46.46 | 46.33 | 46.36 | 45.62 | -0.02% | 2,349,051 |
| Oct 30, 2025 | 46.31 | 46.43 | 46.30 | 46.37 | 45.63 | -0.51% | 2,572,673 |
| Oct 29, 2025 | 46.83 | 46.84 | 46.58 | 46.61 | 45.70 | -0.51% | 2,025,104 |
| Oct 28, 2025 | 46.81 | 46.86 | 46.78 | 46.85 | 45.94 | 0.09% | 2,020,432 |
| Oct 27, 2025 | 46.75 | 46.81 | 46.69 | 46.81 | 45.90 | 0.11% | 3,367,272 |
| Oct 24, 2025 | 46.77 | 46.80 | 46.69 | 46.76 | 45.85 | 0.11% | 2,524,666 |
| Oct 23, 2025 | 46.74 | 46.81 | 46.69 | 46.71 | 45.80 | -0.23% | 2,157,453 |
| Oct 22, 2025 | 46.81 | 46.83 | 46.75 | 46.82 | 45.91 | 0.02% | 2,162,862 |
| Oct 21, 2025 | 46.82 | 46.85 | 46.75 | 46.81 | 45.90 | 0.17% | 2,060,096 |
| Oct 20, 2025 | 46.73 | 46.74 | 46.68 | 46.73 | 45.82 | 0.13% | 1,861,730 |
| Oct 17, 2025 | 46.70 | 46.81 | 46.61 | 46.67 | 45.76 | -0.19% | 5,305,437 |
| Oct 16, 2025 | 46.57 | 46.76 | 46.54 | 46.76 | 45.85 | 0.41% | 2,732,078 |
| Oct 15, 2025 | 46.60 | 46.67 | 46.54 | 46.57 | 45.66 | - | 4,565,466 |
| Oct 14, 2025 | 46.49 | 46.59 | 46.46 | 46.57 | 45.66 | 0.17% | 2,117,560 |
| Oct 13, 2025 | 46.42 | 46.50 | 46.38 | 46.49 | 45.59 | 0.15% | 1,404,692 |
| Oct 10, 2025 | 46.42 | 46.46 | 46.34 | 46.42 | 45.52 | 0.32% | 2,208,432 |
| Oct 9, 2025 | 46.30 | 46.82 | 46.23 | 46.27 | 45.37 | -0.11% | 1,742,801 |
| Oct 8, 2025 | 46.41 | 46.41 | 46.30 | 46.32 | 45.42 | - | 2,080,930 |