Fidelity Total Bond ETF (FBND)
NYSEARCA: FBND · Real-Time Price · USD
46.23
-0.08 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
46.21
-0.02 (-0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST
FBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.31 | 46.34 | 46.20 | 46.23 | 46.23 | -0.17% | 2,825,110 |
| Dec 4, 2025 | 46.36 | 46.40 | 46.28 | 46.31 | 46.31 | -0.19% | 2,751,054 |
| Dec 3, 2025 | 46.38 | 46.43 | 46.33 | 46.40 | 46.40 | 0.17% | 2,983,568 |
| Dec 2, 2025 | 46.29 | 46.35 | 46.26 | 46.32 | 46.32 | 0.13% | 3,935,875 |
| Dec 1, 2025 | 46.28 | 46.33 | 46.26 | 46.26 | 46.26 | -0.45% | 2,814,415 |
| Nov 28, 2025 | 46.52 | 46.54 | 46.42 | 46.47 | 46.47 | -0.13% | 1,503,658 |
| Nov 26, 2025 | 46.45 | 46.59 | 46.39 | 46.53 | 46.53 | -0.21% | 2,451,279 |
| Nov 25, 2025 | 46.58 | 46.69 | 46.55 | 46.63 | 46.46 | 0.19% | 2,654,375 |
| Nov 24, 2025 | 46.51 | 46.56 | 46.48 | 46.54 | 46.37 | 0.17% | 1,701,635 |
| Nov 21, 2025 | 46.47 | 46.47 | 46.38 | 46.46 | 46.29 | 0.24% | 2,639,105 |
| Nov 20, 2025 | 46.34 | 46.39 | 46.32 | 46.35 | 46.18 | 0.13% | 2,362,752 |
| Nov 19, 2025 | 46.37 | 46.60 | 46.27 | 46.29 | 46.12 | -0.04% | 2,555,479 |
| Nov 18, 2025 | 46.35 | 46.38 | 46.26 | 46.31 | 46.14 | 0.09% | 3,104,647 |
| Nov 17, 2025 | 46.29 | 46.33 | 46.26 | 46.27 | 46.10 | 0.04% | 1,839,376 |
| Nov 14, 2025 | 46.38 | 46.42 | 46.24 | 46.25 | 46.08 | -0.17% | 2,114,233 |
| Nov 13, 2025 | 46.39 | 46.42 | 46.32 | 46.33 | 46.16 | -0.30% | 3,803,922 |
| Nov 12, 2025 | 46.46 | 46.49 | 46.43 | 46.47 | 46.30 | - | 2,149,879 |
| Nov 11, 2025 | 46.44 | 46.49 | 46.36 | 46.47 | 46.30 | 0.28% | 1,935,649 |
| Nov 10, 2025 | 46.35 | 46.38 | 46.32 | 46.34 | 46.17 | -0.04% | 2,454,218 |
| Nov 7, 2025 | 46.32 | 46.42 | 46.31 | 46.36 | 46.19 | -0.04% | 2,598,330 |
| Nov 6, 2025 | 46.35 | 46.40 | 46.26 | 46.38 | 46.21 | 0.39% | 1,978,188 |
| Nov 5, 2025 | 46.29 | 46.35 | 46.19 | 46.20 | 46.03 | -0.35% | 3,241,327 |
| Nov 4, 2025 | 46.32 | 46.39 | 46.31 | 46.36 | 46.19 | 0.09% | 2,117,863 |
| Nov 3, 2025 | 46.31 | 46.40 | 46.25 | 46.32 | 46.15 | -0.09% | 2,904,280 |
| Oct 31, 2025 | 46.39 | 46.46 | 46.33 | 46.36 | 46.19 | -0.02% | 2,349,051 |
| Oct 30, 2025 | 46.31 | 46.43 | 46.30 | 46.37 | 46.20 | -0.51% | 2,572,673 |
| Oct 29, 2025 | 46.83 | 46.84 | 46.58 | 46.61 | 46.27 | -0.51% | 2,025,104 |
| Oct 28, 2025 | 46.81 | 46.86 | 46.78 | 46.85 | 46.51 | 0.09% | 2,020,432 |
| Oct 27, 2025 | 46.75 | 46.81 | 46.69 | 46.81 | 46.47 | 0.11% | 3,367,272 |
| Oct 24, 2025 | 46.77 | 46.80 | 46.69 | 46.76 | 46.42 | 0.11% | 2,524,666 |
| Oct 23, 2025 | 46.74 | 46.81 | 46.69 | 46.71 | 46.37 | -0.23% | 2,157,453 |
| Oct 22, 2025 | 46.81 | 46.83 | 46.75 | 46.82 | 46.48 | 0.02% | 2,162,862 |
| Oct 21, 2025 | 46.82 | 46.85 | 46.75 | 46.81 | 46.47 | 0.17% | 2,060,096 |
| Oct 20, 2025 | 46.73 | 46.74 | 46.68 | 46.73 | 46.39 | 0.13% | 1,861,730 |
| Oct 17, 2025 | 46.70 | 46.81 | 46.61 | 46.67 | 46.33 | -0.19% | 5,305,437 |
| Oct 16, 2025 | 46.57 | 46.76 | 46.54 | 46.76 | 46.42 | 0.41% | 2,732,078 |
| Oct 15, 2025 | 46.60 | 46.67 | 46.54 | 46.57 | 46.23 | - | 4,565,466 |
| Oct 14, 2025 | 46.49 | 46.59 | 46.46 | 46.57 | 46.23 | 0.17% | 2,117,560 |
| Oct 13, 2025 | 46.42 | 46.50 | 46.38 | 46.49 | 46.15 | 0.15% | 1,404,692 |
| Oct 10, 2025 | 46.42 | 46.46 | 46.34 | 46.42 | 46.09 | 0.32% | 2,208,432 |
| Oct 9, 2025 | 46.30 | 46.82 | 46.23 | 46.27 | 45.94 | -0.11% | 1,742,801 |
| Oct 8, 2025 | 46.41 | 46.41 | 46.30 | 46.32 | 45.99 | - | 2,080,930 |
| Oct 7, 2025 | 46.29 | 46.37 | 46.26 | 46.32 | 45.99 | 0.22% | 1,674,184 |
| Oct 6, 2025 | 46.27 | 46.32 | 46.21 | 46.22 | 45.89 | -0.24% | 1,665,531 |
| Oct 3, 2025 | 46.42 | 46.44 | 46.32 | 46.33 | 46.00 | -0.17% | 1,946,010 |
| Oct 2, 2025 | 46.34 | 46.42 | 46.31 | 46.41 | 46.08 | 0.15% | 3,371,363 |
| Oct 1, 2025 | 46.35 | 46.38 | 46.27 | 46.34 | 46.01 | 0.22% | 3,621,422 |
| Sep 30, 2025 | 46.26 | 46.34 | 46.20 | 46.24 | 45.91 | -0.04% | 2,352,688 |
| Sep 29, 2025 | 46.18 | 46.28 | 46.15 | 46.26 | 45.93 | -0.04% | 2,048,116 |
| Sep 26, 2025 | 46.29 | 46.37 | 46.25 | 46.28 | 45.78 | -0.06% | 1,802,590 |
| Sep 25, 2025 | 46.31 | 46.33 | 46.21 | 46.31 | 45.81 | -0.13% | 2,579,014 |
| Sep 24, 2025 | 46.41 | 46.45 | 46.34 | 46.37 | 45.87 | -0.15% | 1,845,496 |
| Sep 23, 2025 | 46.41 | 46.45 | 46.35 | 46.44 | 45.94 | 0.19% | 2,339,213 |
| Sep 22, 2025 | 46.40 | 46.44 | 46.33 | 46.35 | 45.85 | -0.11% | 1,777,345 |
| Sep 19, 2025 | 46.42 | 46.44 | 46.35 | 46.40 | 45.90 | -0.04% | 1,619,206 |
| Sep 18, 2025 | 46.45 | 46.49 | 46.36 | 46.42 | 45.92 | -0.26% | 2,277,335 |
| Sep 17, 2025 | 46.69 | 46.75 | 46.50 | 46.54 | 46.04 | -0.19% | 2,479,659 |
| Sep 16, 2025 | 46.60 | 46.66 | 46.58 | 46.63 | 46.13 | 0.06% | 2,923,190 |
| Sep 15, 2025 | 46.59 | 46.75 | 46.55 | 46.60 | 46.10 | 0.19% | 1,606,823 |
| Sep 12, 2025 | 46.52 | 46.61 | 46.43 | 46.51 | 46.01 | -0.21% | 2,586,804 |
| Sep 11, 2025 | 46.54 | 46.65 | 46.52 | 46.61 | 46.11 | 0.26% | 1,613,682 |
| Sep 10, 2025 | 46.49 | 46.56 | 46.44 | 46.49 | 45.99 | 0.11% | 1,861,621 |
| Sep 9, 2025 | 46.45 | 46.50 | 46.35 | 46.44 | 45.94 | -0.09% | 2,427,021 |
| Sep 8, 2025 | 46.44 | 46.49 | 46.41 | 46.48 | 45.98 | 0.35% | 1,333,000 |
| Sep 5, 2025 | 46.34 | 46.39 | 46.30 | 46.32 | 45.82 | 0.46% | 1,976,724 |
| Sep 4, 2025 | 46.05 | 46.12 | 45.98 | 46.11 | 45.61 | 0.35% | 2,054,267 |
| Sep 3, 2025 | 45.82 | 45.99 | 45.80 | 45.95 | 45.45 | 0.37% | 1,870,123 |
| Sep 2, 2025 | 45.71 | 45.79 | 45.71 | 45.78 | 45.28 | -0.22% | 2,087,146 |
| Aug 29, 2025 | 45.86 | 45.97 | 45.82 | 45.88 | 45.38 | -0.11% | 2,211,974 |
| Aug 28, 2025 | 45.86 | 46.09 | 45.84 | 45.93 | 45.43 | -0.24% | 1,849,702 |
| Aug 27, 2025 | 45.94 | 46.04 | 45.91 | 46.04 | 45.36 | 0.11% | 1,709,707 |
| Aug 26, 2025 | 45.93 | 46.00 | 45.90 | 45.99 | 45.31 | 0.15% | 1,868,588 |
| Aug 25, 2025 | 45.91 | 45.98 | 45.89 | 45.92 | 45.24 | -0.13% | 1,840,547 |
| Aug 22, 2025 | 45.82 | 46.00 | 45.79 | 45.98 | 45.30 | 0.55% | 2,105,515 |
| Aug 21, 2025 | 45.80 | 45.84 | 45.68 | 45.73 | 45.05 | -0.26% | 2,291,478 |
| Aug 20, 2025 | 45.81 | 45.88 | 45.50 | 45.85 | 45.17 | 0.07% | 1,834,841 |
| Aug 19, 2025 | 45.80 | 45.82 | 45.78 | 45.82 | 45.14 | 0.17% | 1,884,113 |
| Aug 18, 2025 | 45.78 | 45.88 | 45.68 | 45.74 | 45.06 | -0.02% | 1,472,384 |
| Aug 15, 2025 | 45.82 | 45.83 | 45.72 | 45.75 | 45.07 | -0.15% | 2,096,904 |
| Aug 14, 2025 | 45.89 | 45.90 | 45.80 | 45.82 | 45.14 | -0.33% | 1,607,443 |
| Aug 13, 2025 | 45.93 | 46.00 | 45.92 | 45.97 | 45.29 | 0.37% | 2,175,125 |
| Aug 12, 2025 | 45.75 | 45.80 | 45.71 | 45.80 | 45.12 | 0.02% | 1,699,345 |
| Aug 11, 2025 | 45.81 | 45.85 | 45.78 | 45.79 | 45.11 | - | 1,733,288 |
| Aug 8, 2025 | 45.79 | 45.82 | 45.77 | 45.79 | 45.11 | -0.20% | 1,680,165 |
| Aug 7, 2025 | 45.94 | 45.99 | 45.86 | 45.88 | 45.20 | -0.07% | 1,880,068 |
| Aug 6, 2025 | 45.87 | 45.97 | 45.74 | 45.91 | 45.23 | -0.09% | 1,718,081 |
| Aug 5, 2025 | 45.88 | 45.97 | 45.87 | 45.95 | 45.27 | 0.02% | 1,899,713 |
| Aug 4, 2025 | 45.91 | 45.95 | 45.84 | 45.94 | 45.26 | 0.11% | 1,678,198 |
| Aug 1, 2025 | 45.77 | 45.89 | 45.75 | 45.89 | 45.21 | 0.79% | 2,963,326 |
| Jul 31, 2025 | 45.55 | 45.61 | 45.50 | 45.53 | 44.86 | 0.09% | 2,233,227 |
| Jul 30, 2025 | 45.52 | 45.58 | 45.45 | 45.49 | 44.82 | -0.66% | 2,478,176 |
| Jul 29, 2025 | 45.63 | 45.79 | 45.61 | 45.79 | 44.94 | 0.50% | 1,978,940 |
| Jul 28, 2025 | 45.57 | 45.58 | 45.52 | 45.56 | 44.72 | -0.13% | 1,551,018 |
| Jul 25, 2025 | 45.52 | 45.62 | 45.50 | 45.62 | 44.77 | 0.24% | 1,776,626 |
| Jul 24, 2025 | 45.46 | 45.58 | 45.43 | 45.51 | 44.67 | -0.11% | 2,233,294 |
| Jul 23, 2025 | 45.60 | 45.63 | 45.55 | 45.56 | 44.72 | -0.24% | 1,872,508 |
| Jul 22, 2025 | 45.63 | 45.71 | 45.61 | 45.67 | 44.82 | 0.20% | 1,626,569 |
| Jul 21, 2025 | 45.62 | 45.66 | 45.57 | 45.58 | 44.74 | 0.31% | 1,995,347 |
| Jul 18, 2025 | 45.46 | 45.50 | 45.41 | 45.44 | 44.60 | 0.18% | 1,573,987 |
| Jul 17, 2025 | 45.38 | 45.42 | 45.32 | 45.36 | 44.52 | - | 1,461,604 |