Fidelity Total Bond ETF (FBND)

NYSEARCA: FBND · Real-Time Price · USD

45.82

+0.06 (0.13%)

At close: Jun 26, 2026, 4:00 PM EDT

45.76

-0.06 (-0.13%)

After-hours: Jun 26, 2026, 8:00 PM EDT

FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.76	45.85	45.74	45.82	45.82	0.13%	1,793,711
Jun 25, 2026	45.82	45.86	45.76	45.76	45.76	-	2,274,022
Jun 24, 2026	45.66	45.78	45.64	45.76	45.76	0.48%	1,970,143
Jun 23, 2026	45.53	45.60	45.50	45.54	45.54	0.11%	3,552,527
Jun 22, 2026	45.52	45.78	45.47	45.49	45.49	-0.26%	3,004,093
Jun 18, 2026	45.64	45.72	45.58	45.61	45.61	0.29%	2,221,769
Jun 17, 2026	45.68	45.75	45.48	45.48	45.48	-0.37%	2,097,154
Jun 16, 2026	45.62	45.71	45.60	45.65	45.65	0.15%	2,139,869
Jun 15, 2026	45.62	45.74	45.56	45.58	45.58	0.11%	2,512,763
Jun 12, 2026	45.52	45.68	45.46	45.53	45.53	-0.13%	2,337,350
Jun 11, 2026	45.35	45.60	45.33	45.59	45.59	0.62%	2,699,474
Jun 10, 2026	45.38	45.41	45.28	45.31	45.31	-0.13%	1,732,152
Jun 9, 2026	45.33	45.39	45.28	45.37	45.37	0.24%	2,208,125
Jun 8, 2026	45.35	45.50	45.25	45.26	45.26	-0.07%	2,331,614
Jun 5, 2026	45.33	45.43	45.27	45.29	45.29	-0.44%	2,597,751
Jun 4, 2026	45.50	45.55	45.45	45.49	45.49	0.11%	2,311,685
Jun 3, 2026	45.43	45.90	45.00	45.44	45.44	-0.20%	2,296,132
Jun 2, 2026	45.55	45.56	45.49	45.53	45.53	0.09%	2,754,967
Jun 1, 2026	45.40	45.51	45.34	45.49	45.49	-0.07%	3,089,719
May 29, 2026	45.52	45.59	45.49	45.52	45.52	0.11%	3,777,936
May 28, 2026	45.42	45.54	45.38	45.47	45.47	0.16%	3,955,145
May 27, 2026	45.57	45.63	45.54	45.57	45.40	0.04%	2,472,142
May 26, 2026	45.87	45.87	45.48	45.55	45.38	0.33%	3,026,590
May 22, 2026	45.41	45.42	45.28	45.40	45.23	0.13%	4,613,156
May 21, 2026	45.19	45.35	45.12	45.34	45.17	0.09%	2,446,364
May 20, 2026	45.05	45.33	45.05	45.30	45.13	0.58%	3,586,297
May 19, 2026	45.05	45.40	44.82	45.04	44.87	-0.33%	2,482,311
May 18, 2026	45.24	45.30	45.13	45.19	45.02	-0.07%	2,427,767
May 15, 2026	45.27	45.59	45.19	45.22	45.05	-0.62%	2,503,598
May 14, 2026	45.59	45.63	45.49	45.50	45.33	-0.02%	2,272,588
May 13, 2026	45.49	45.78	45.43	45.51	45.34	-	2,845,122
May 12, 2026	45.55	45.62	45.48	45.51	45.34	-0.26%	1,938,910
May 11, 2026	45.70	45.75	45.62	45.63	45.46	-0.26%	2,303,340
May 8, 2026	45.74	45.92	45.71	45.75	45.58	0.24%	1,996,283
May 7, 2026	45.81	45.83	45.62	45.64	45.47	-0.24%	1,955,492
May 6, 2026	45.73	45.77	45.70	45.75	45.58	0.44%	2,583,912
May 5, 2026	45.53	45.60	45.51	45.55	45.38	0.18%	2,018,669
May 4, 2026	45.54	45.60	45.39	45.47	45.30	-0.29%	2,041,311
May 1, 2026	45.59	45.73	45.55	45.60	45.43	0.09%	3,674,305
Apr 30, 2026	45.60	45.67	45.53	45.56	45.39	0.13%	2,893,896
Apr 29, 2026	45.61	45.72	45.45	45.50	45.33	-0.39%	2,179,024
Apr 28, 2026	45.82	45.86	45.79	45.85	45.50	-0.04%	2,030,250
Apr 27, 2026	45.93	45.96	45.85	45.87	45.52	-0.20%	1,824,565
Apr 24, 2026	45.86	46.02	45.84	45.96	45.61	0.15%	2,566,607
Apr 23, 2026	45.96	46.13	45.81	45.89	45.54	-0.13%	2,017,580
Apr 22, 2026	46.00	46.10	45.94	45.95	45.60	0.09%	1,869,788
Apr 21, 2026	46.00	46.04	45.86	45.91	45.56	-0.28%	2,704,121
Apr 20, 2026	46.06	46.08	45.99	46.04	45.69	-0.02%	2,084,816
Apr 17, 2026	46.06	46.12	46.03	46.05	45.70	0.37%	2,766,262
Apr 16, 2026	45.98	46.00	45.84	45.88	45.53	-0.15%	2,622,191
Apr 15, 2026	45.96	46.00	45.90	45.95	45.60	-0.15%	2,503,464
Apr 14, 2026	45.88	46.02	45.85	46.02	45.67	0.31%	2,468,711
Apr 13, 2026	45.79	45.93	45.76	45.88	45.53	0.20%	1,984,110
Apr 10, 2026	45.84	45.86	45.77	45.79	45.45	-0.17%	2,518,754
Apr 9, 2026	45.81	45.94	45.75	45.87	45.52	0.02%	3,107,412
Apr 8, 2026	45.97	45.97	45.81	45.86	45.51	0.31%	3,576,528
Apr 7, 2026	45.65	45.75	45.52	45.72	45.38	0.15%	3,007,669
Apr 6, 2026	45.62	45.71	45.61	45.65	45.31	-0.13%	2,696,916
Apr 2, 2026	45.58	45.75	45.56	45.71	45.37	0.22%	2,737,351
Apr 1, 2026	45.60	45.70	45.55	45.61	45.27	-0.02%	4,522,298
Mar 31, 2026	45.60	45.69	45.54	45.62	45.28	0.31%	3,741,910
Mar 30, 2026	45.47	45.55	45.43	45.48	45.14	0.50%	3,370,360
Mar 27, 2026	45.36	45.51	45.33	45.43	44.91	-0.11%	3,581,087
Mar 26, 2026	45.62	45.72	45.46	45.48	44.96	-0.59%	2,702,637
Mar 25, 2026	45.75	45.80	45.68	45.75	45.23	0.42%	2,898,225
Mar 24, 2026	45.53	45.66	45.47	45.56	45.04	-0.28%	3,427,473
Mar 23, 2026	45.61	45.79	45.52	45.69	45.17	0.40%	3,728,589
Mar 20, 2026	45.73	45.89	45.51	45.51	44.99	-0.83%	3,505,488
Mar 19, 2026	45.73	45.94	45.65	45.89	45.37	0.13%	2,599,236
Mar 18, 2026	45.96	45.99	45.82	45.83	45.31	-0.39%	2,187,072
Mar 17, 2026	45.97	46.03	45.97	46.01	45.48	0.22%	3,008,325
Mar 16, 2026	45.91	45.94	45.85	45.91	45.39	0.35%	2,310,820
Mar 13, 2026	45.86	45.91	45.73	45.75	45.23	-0.13%	2,744,144
Mar 12, 2026	45.90	45.95	45.75	45.81	45.29	-0.33%	4,083,565
Mar 11, 2026	46.08	46.13	45.94	45.96	45.44	-0.45%	2,264,214
Mar 10, 2026	46.26	46.30	46.15	46.17	45.64	-0.26%	3,220,503
Mar 9, 2026	46.08	46.31	46.06	46.29	45.76	0.26%	2,205,326
Mar 6, 2026	46.09	46.27	46.05	46.17	45.64	-0.11%	2,044,551
Mar 5, 2026	46.20	46.26	46.17	46.22	45.69	-0.22%	2,151,381
Mar 4, 2026	46.37	46.41	46.32	46.32	45.79	-0.06%	2,348,886
Mar 3, 2026	46.20	46.42	46.16	46.35	45.82	-0.11%	5,003,354
Mar 2, 2026	46.46	46.57	46.35	46.40	45.87	-0.49%	4,669,475
Feb 27, 2026	46.61	46.68	46.58	46.63	46.10	0.24%	3,195,871
Feb 26, 2026	46.47	46.53	46.46	46.52	45.99	0.17%	3,885,203
Feb 25, 2026	46.60	46.65	46.59	46.60	45.91	-0.04%	1,710,340
Feb 24, 2026	46.63	46.66	46.60	46.62	45.93	-0.02%	2,361,913
Feb 23, 2026	46.39	46.67	46.39	46.63	45.94	0.21%	2,298,157
Feb 20, 2026	46.56	46.56	46.47	46.53	45.84	-0.02%	3,120,922
Feb 19, 2026	46.50	46.56	46.48	46.54	45.85	0.04%	3,332,870
Feb 18, 2026	46.54	46.57	46.51	46.52	45.83	-0.11%	2,653,513
Feb 17, 2026	46.58	46.60	46.55	46.57	45.88	-	2,538,243
Feb 13, 2026	46.54	46.59	46.52	46.57	45.88	0.28%	3,407,020
Feb 12, 2026	46.31	46.46	46.30	46.44	45.75	0.43%	2,692,413
Feb 11, 2026	46.23	46.33	46.21	46.24	45.55	-0.17%	3,450,416
Feb 10, 2026	46.29	46.35	46.28	46.32	45.63	0.32%	2,749,618
Feb 9, 2026	46.12	46.19	46.10	46.17	45.48	0.04%	2,400,826
Feb 6, 2026	46.14	46.17	46.09	46.15	45.47	0.02%	2,051,611
Feb 5, 2026	46.05	46.15	46.02	46.14	45.46	0.46%	2,594,559
Feb 4, 2026	45.96	45.98	45.93	45.93	45.25	-0.07%	3,587,467
Feb 3, 2026	45.94	45.99	45.92	45.96	45.28	0.04%	2,541,381