Skip to main content
Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
31.12
-0.10 (-0.30%)
Feb 27, 2026, 4:00 PM EST - Market closed

FBUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202631.0531.1331.0531.1331.12-0.29%7,586
Feb 26, 202631.2831.2831.1031.2231.22-0.40%2,523
Feb 25, 202631.3031.3431.2731.3431.340.48%5,203
Feb 24, 202631.0131.2231.0131.1931.190.71%4,030
Feb 23, 202631.1631.1630.9730.9730.97-0.83%15,407
Feb 20, 202631.1331.2431.1331.2331.230.58%1,918
Feb 19, 202631.0931.0931.0331.0531.05-0.30%973
Feb 18, 202631.3131.3131.1331.1431.140.35%5,312
Feb 17, 202630.8531.1130.7931.0331.030.36%3,522
Feb 13, 202630.9831.0530.9230.9230.92-0.19%21,663
Feb 12, 202631.5131.5130.9830.9830.98-1.13%16,402
Feb 11, 202631.6831.6831.2731.3331.330.07%27,400
Feb 10, 202631.1931.4631.1931.3131.31-0.43%3,412
Feb 9, 202631.4331.4531.4331.4531.450.34%568
Feb 6, 202631.1631.3631.1631.3431.341.15%1,076
Feb 5, 202630.7431.0430.7430.9930.99-0.71%2,586
Feb 4, 202631.2531.2531.2131.2131.21-0.11%814
Feb 3, 202631.3531.3531.2331.2431.24-0.75%913
Feb 2, 202631.4231.4931.3931.4831.480.56%1,369
Jan 30, 202631.3131.3231.2031.3031.30-0.16%8,502
Jan 29, 202631.4731.4731.1831.3531.350.16%6,277
Jan 28, 202631.4631.4631.2731.3031.300.05%5,865
Jan 27, 202631.2431.3031.2431.2931.290.32%9,356
Jan 26, 202631.1331.2631.1331.1931.190.41%6,775
Jan 23, 202631.0131.0631.0131.0631.060.03%634
Jan 22, 202631.0831.0831.0431.0531.050.59%4,294
Jan 21, 202630.8130.9630.7130.8730.870.95%5,199
Jan 20, 202630.7230.8030.5830.5830.58-1.54%5,119
Jan 16, 202631.0731.0931.0531.0631.060.13%982
Jan 15, 202631.0731.0831.0231.0231.020.05%795
Jan 14, 202631.0331.0431.0031.0031.00-0.28%3,455
Jan 13, 202631.1531.1531.0431.0931.09-0.24%6,311
Jan 12, 202631.1231.1831.1131.1631.16-0.05%9,684
Jan 9, 202631.0531.1931.0531.1831.180.34%23,013
Jan 8, 202631.2831.2831.0231.0731.07-0.19%8,227
Jan 7, 202631.3131.3131.1331.1331.13-0.03%14,360
Jan 6, 202630.9631.1430.9631.1431.140.32%3,002
Jan 5, 202631.1331.1330.9931.0431.040.50%29,148
Jan 2, 202631.0331.0330.8030.8930.89-0.01%6,858
Dec 31, 202531.1831.1830.8830.8930.89-0.47%16,899
Dec 30, 202531.0331.0631.0331.0431.03-0.05%3,770
Dec 29, 202531.0331.0731.0231.0531.05-0.14%6,357
Dec 26, 202531.1631.1631.0731.1031.10-0.06%7,562
Dec 24, 202531.0431.1431.0331.1231.120.22%6,423
Dec 23, 202531.0431.0730.9531.0531.050.38%8,313
Dec 22, 202530.9330.9530.8930.9330.930.46%2,084
Dec 19, 202530.9730.9730.7230.7930.790.42%4,039
Dec 18, 202530.7730.7730.6030.6630.620.77%4,201
Dec 17, 202530.6830.6930.4330.4330.38-0.92%1,928
Dec 16, 202530.7330.7430.6530.7130.67-0.03%3,538
Dec 15, 202531.0031.0030.6230.7230.680.01%13,771
Dec 12, 202530.8730.8930.7030.7230.67-0.75%2,504
Dec 11, 202530.7230.9530.7230.9530.900.30%5,105
Dec 10, 202530.7130.8630.7030.8630.810.56%15,147
Dec 9, 202530.8730.8730.6830.6830.64-0.05%2,728
Dec 8, 202530.7830.7830.6830.7030.66-0.16%9,484
Dec 5, 202530.7530.7730.7530.7530.700.22%4,372
Dec 4, 202530.6730.6830.6530.6830.640.08%6,693
Dec 3, 202530.6130.6730.6130.6630.610.22%8,227
Dec 2, 202530.5530.6330.5530.5930.540.20%5,352
Dec 1, 202530.5230.6030.5230.5330.480.02%8,472
Nov 28, 202531.3531.3530.5130.5230.48-0.12%12,329
Nov 26, 202530.6130.6130.5330.5630.510.54%8,895
Nov 25, 202530.1830.4130.1830.3930.350.72%1,629
Nov 24, 202529.9230.1829.9230.1830.131.09%5,500
Nov 21, 202529.6229.9029.6229.8529.810.73%2,698
Nov 20, 202530.3430.3429.6329.6329.59-1.05%2,249
Nov 19, 202530.0230.0229.8729.9529.900.08%42,216
Nov 18, 202529.9830.0429.8429.9229.88-0.44%18,050
Nov 17, 202530.3030.3230.0530.0530.01-0.76%7,095
Nov 14, 202530.2230.3730.1830.2830.24-0.02%822
Nov 13, 202530.5130.6030.2930.2930.24-1.18%7,244
Nov 12, 202530.6530.6530.6230.6530.610.07%1,071
Nov 11, 202530.6430.6430.6230.6330.580.26%1,411
Nov 10, 202530.4830.5530.3530.5530.501.29%811
Nov 7, 202530.3030.3029.9430.1630.12-0.02%1,644
Nov 6, 202530.3730.4030.1630.1730.12-0.80%3,193
Nov 5, 202530.3130.5130.3130.4130.370.39%3,860
Nov 4, 202530.4630.4630.2930.2930.25-0.93%4,193
Nov 3, 202530.7430.7430.4930.5830.530.30%6,526
Oct 31, 202530.5630.5630.4330.4830.440.32%3,001
Oct 30, 202530.4530.4730.3930.3930.34-0.14%2,455
Oct 29, 202530.6030.6030.4330.4330.39-0.16%2,022
Oct 28, 202530.4130.4830.4130.4830.440.10%3,046
Oct 27, 202530.4330.4630.4330.4530.410.61%852
Oct 24, 202530.3130.3130.2630.2630.220.58%1,575
Oct 23, 202530.1330.1330.0930.0930.050.46%319
Oct 22, 202530.0830.1129.8529.9529.91-0.66%14,670
Oct 21, 202530.0230.1530.0230.1530.110.28%599
Oct 20, 202530.0330.0830.0330.0630.020.73%2,266
Oct 17, 202529.7729.8529.7729.8529.800.58%508
Oct 16, 202529.9829.9829.6729.6729.63-0.31%10,608
Oct 15, 202529.9229.9229.7529.7629.72-0.06%4,127
Oct 14, 202529.4529.8129.4529.7829.740.07%3,506
Oct 13, 202529.6729.7629.6729.7629.721.24%249
Oct 10, 202529.8529.8529.4029.4029.35-1.97%3,177
Oct 9, 202529.8330.0629.8329.9929.94-0.13%4,688
Oct 8, 202530.0330.0430.0030.0329.980.24%1,743
Oct 7, 202529.9929.9929.9529.9529.91-0.30%673
Oct 6, 202529.9730.0529.9730.0530.000.15%984