Skip to main content
Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
30.75
+0.07 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
30.75
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FBUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.7530.7730.7530.7530.750.22%4,372
Dec 4, 202530.6730.6830.6530.6830.680.08%6,693
Dec 3, 202530.6130.6730.6130.6630.660.22%8,227
Dec 2, 202530.5530.6330.5530.5930.590.20%5,352
Dec 1, 202530.5230.6030.5230.5330.530.02%8,472
Nov 28, 202531.3531.3530.5130.5230.52-0.12%12,329
Nov 26, 202530.6130.6130.5330.5630.560.54%8,895
Nov 25, 202530.1830.4130.1830.3930.390.72%1,629
Nov 24, 202529.9230.1829.9230.1830.181.09%5,500
Nov 21, 202529.6229.9029.6229.8529.850.73%2,698
Nov 20, 202530.3430.3429.6329.6329.63-1.05%2,249
Nov 19, 202530.0230.0229.8729.9529.950.08%42,216
Nov 18, 202529.9830.0429.8429.9229.92-0.44%18,050
Nov 17, 202530.3030.3230.0530.0530.05-0.76%7,095
Nov 14, 202530.2230.3730.1830.2830.28-0.02%822
Nov 13, 202530.5130.6030.2930.2930.29-1.18%7,244
Nov 12, 202530.6530.6530.6230.6530.650.07%1,071
Nov 11, 202530.6430.6430.6230.6330.630.26%1,411
Nov 10, 202530.4830.5530.3530.5530.551.29%811
Nov 7, 202530.3030.3029.9430.1630.16-0.02%1,644
Nov 6, 202530.3730.4030.1630.1730.17-0.80%3,193
Nov 5, 202530.3130.5130.3130.4130.410.39%3,860
Nov 4, 202530.4630.4630.2930.2930.29-0.93%4,193
Nov 3, 202530.7430.7430.4930.5830.580.30%6,526
Oct 31, 202530.5630.5630.4330.4830.480.32%3,001
Oct 30, 202530.4530.4730.3930.3930.39-0.14%2,455
Oct 29, 202530.6030.6030.4330.4330.43-0.16%2,022
Oct 28, 202530.4130.4830.4130.4830.480.10%3,046
Oct 27, 202530.4330.4630.4330.4530.450.61%852
Oct 24, 202530.3130.3130.2630.2630.260.58%1,575
Oct 23, 202530.1330.1330.0930.0930.090.46%319
Oct 22, 202530.0830.1129.8529.9529.95-0.66%14,670
Oct 21, 202530.0230.1530.0230.1530.150.28%599
Oct 20, 202530.0330.0830.0330.0630.060.73%2,266
Oct 17, 202529.7729.8529.7729.8529.850.58%508
Oct 16, 202529.9829.9829.6729.6729.67-0.31%10,608
Oct 15, 202529.9229.9229.7529.7629.76-0.06%4,127
Oct 14, 202529.4529.8129.4529.7829.780.07%3,506
Oct 13, 202529.6729.7629.6729.7629.761.24%249
Oct 10, 202529.8529.8529.4029.4029.39-1.97%3,177
Oct 9, 202529.8330.0629.8329.9929.99-0.13%4,688
Oct 8, 202530.0330.0430.0030.0330.030.24%1,743
Oct 7, 202529.9929.9929.9529.9529.95-0.30%673
Oct 6, 202529.9730.0529.9730.0530.050.15%984
Oct 3, 202530.1530.1530.0030.0030.000.09%10,610
Oct 2, 202530.1830.1829.9729.9729.970.03%957
Oct 1, 202529.9429.9729.9229.9729.970.11%1,349
Sep 30, 202529.7229.9329.7229.9329.930.22%1,207
Sep 29, 202529.8729.8729.8729.8729.870.16%279
Sep 26, 202529.8229.8229.8229.8229.820.39%209
Sep 25, 202529.7329.7329.7029.7029.70-0.08%412
Sep 24, 202529.7329.7329.7129.7329.73-0.07%562
Sep 23, 202529.8429.8429.7529.7529.75-0.30%3,191
Sep 22, 202529.9229.9229.8129.8429.840.18%6,271
Sep 19, 202529.9429.9429.7529.7829.780.12%401
Sep 18, 202529.7729.7729.7529.7529.700.27%1,174
Sep 17, 202529.5629.6929.5629.6729.620.08%963
Sep 16, 202529.6729.6729.6429.6429.60-0.07%733
Sep 15, 202529.6229.6629.6229.6629.620.24%7,407
Sep 12, 202529.5929.5929.5929.5929.550.05%19
Sep 11, 202529.6929.6929.5629.5829.530.38%2,323
Sep 10, 202529.4829.4929.4629.4729.420.03%6,205
Sep 9, 202529.4129.4629.3929.4629.420.16%998
Sep 8, 202529.3929.4129.3929.4129.370.31%242
Sep 5, 202529.3629.3629.2429.3229.28-0.12%3,251
Sep 4, 202529.2229.3529.2229.3529.310.54%188
Sep 3, 202529.2029.2029.2029.2029.150.60%64
Sep 2, 202528.9429.0228.9029.0228.98-0.29%750
Aug 29, 202529.1129.1129.1129.1129.07-0.30%176
Aug 28, 202529.0229.2029.0229.2029.150.16%401
Aug 27, 202529.1029.1629.1029.1529.110.10%3,382
Aug 26, 202529.0229.1229.0229.1229.080.22%612
Aug 25, 202529.0629.1229.0529.0529.01-0.04%496
Aug 22, 202528.9229.0728.9229.0629.020.92%677
Aug 21, 202528.7828.8028.7828.8028.76-0.17%7,243
Aug 20, 202528.7328.8528.7328.8528.81-0.12%535
Aug 19, 202528.9728.9728.8828.8828.84-0.44%526
Aug 18, 202528.9629.0128.9629.0128.970.17%2,326
Aug 15, 202528.9528.9728.9528.9628.92-0.14%2,703
Aug 14, 202529.0229.0628.9829.0028.960.17%6,661
Aug 13, 202528.7928.9728.7928.9528.910.22%525
Aug 12, 202528.7628.9028.7528.8928.850.56%4,168
Aug 11, 202528.9728.9728.7328.7328.69-0.07%1,857
Aug 8, 202528.7528.7528.7528.7528.710.79%365
Aug 7, 202528.5028.5228.4928.5228.48-0.09%307
Aug 6, 202528.5528.5528.5528.5528.510.70%114
Aug 5, 202528.3428.3528.2928.3528.31-0.22%956
Aug 4, 202528.3228.4128.3228.4128.371.13%383
Aug 1, 202528.1728.2428.0628.1028.06-1.20%8,490
Jul 31, 202528.6028.6028.4428.4428.400.03%3,805
Jul 30, 202528.4628.4628.4328.4328.390.08%878
Jul 29, 202528.4528.5228.4128.4128.37-0.23%1,936
Jul 28, 202528.5128.5128.4528.4728.430.05%2,708
Jul 25, 202528.4628.4928.4628.4628.420.21%624
Jul 24, 202528.4328.4328.4028.4028.360.16%543
Jul 23, 202528.3128.3528.3128.3528.310.34%593
Jul 22, 202528.1228.2828.1228.2628.22-0.27%3,001
Jul 21, 202528.3528.3728.3328.3428.290.28%1,218
Jul 18, 202528.2328.2628.2328.2628.210.01%1,288
Jul 17, 202528.2128.2728.1828.2528.210.27%1,567