Skip to main content
Fidelity Dynamic Buffered Equity ETF (FBUF)
BATS: FBUF · Real-Time Price · USD
31.23
-0.01 (-0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
31.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FBUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.1331.2131.0531.2131.21-0.11%1,048
Apr 27, 202630.9731.2630.9731.2531.250.22%10,494
Apr 24, 202631.3531.3531.1231.1831.180.24%1,411
Apr 23, 202631.1531.1531.1031.1031.10-0.20%2,891
Apr 22, 202631.1531.1831.1231.1631.160.16%3,469
Apr 21, 202631.1131.1131.1131.1131.11-0.05%154
Apr 20, 202631.1131.1531.1131.1331.13-1,229
Apr 17, 202630.8531.1230.8531.1231.120.23%1,501
Apr 16, 202631.0531.0531.0531.0531.05-0.06%186
Apr 15, 202631.0731.0731.0731.0731.070.42%31
Apr 14, 202630.9230.9630.9230.9430.940.33%6,425
Apr 13, 202630.1530.8430.1530.8430.840.23%1,149
Apr 10, 202630.9930.9930.7630.7730.77-0.02%9,679
Apr 9, 202630.6630.7730.6630.7730.770.27%616
Apr 8, 202630.7030.7130.6630.6930.691.25%2,953
Apr 7, 202630.2830.3130.1730.3130.310.10%5,665
Apr 6, 202630.0130.2930.0130.2830.280.21%1,820
Apr 2, 202630.1930.2230.1830.2230.220.17%1,665
Apr 1, 202630.2030.3030.1730.1730.170.24%2,056
Mar 31, 202629.9130.1029.8430.1030.101.51%894
Mar 30, 202629.7329.7329.6529.6529.65-0.21%1,523
Mar 27, 202629.9429.9429.7129.7129.71-1.01%3,221
Mar 26, 202630.2830.2830.0130.0130.01-1.06%477
Mar 25, 202630.3930.3930.3430.3430.340.39%1,517
Mar 24, 202630.1330.3530.1330.2230.22-0.35%6,275
Mar 23, 202630.3730.5130.3230.3230.320.61%1,156
Mar 20, 202630.3230.3230.1330.1430.14-1.18%3,969
Mar 19, 202630.3830.5030.3830.5030.440.02%1,803
Mar 18, 202630.6530.6530.4930.4930.43-0.88%1,782
Mar 17, 202630.7930.7930.7630.7730.700.26%711
Mar 16, 202630.8530.8530.6730.6930.630.57%6,425
Mar 13, 202630.7430.7430.5130.5130.45-0.41%5,780
Mar 12, 202630.5530.7430.5530.6430.58-0.89%848
Mar 11, 202630.9330.9330.9130.9130.850.11%342
Mar 10, 202630.9131.0830.8730.8830.82-0.20%41,189
Mar 9, 202630.7430.9730.7130.9430.880.35%2,307
Mar 6, 202630.7330.9230.7330.8430.77-0.72%5,442
Mar 5, 202631.2331.2330.9131.0631.00-0.29%10,679
Mar 4, 202630.8331.1930.8331.1531.090.52%9,951
Mar 3, 202630.8231.0230.6830.9930.92-0.66%4,467
Mar 2, 202631.0831.1931.0831.1931.130.21%600
Feb 27, 202631.0531.1331.0531.1331.06-0.29%7,586
Feb 26, 202631.2831.2831.1031.2231.15-0.40%2,523
Feb 25, 202631.3031.3431.2731.3431.280.48%5,203
Feb 24, 202631.0131.2231.0131.1931.130.71%4,030
Feb 23, 202631.1631.1630.9730.9730.91-0.83%15,407
Feb 20, 202631.1331.2431.1331.2331.170.58%1,918
Feb 19, 202631.0931.0931.0331.0530.99-0.30%973
Feb 18, 202631.3131.3131.1331.1431.080.35%5,312
Feb 17, 202630.8531.1130.7931.0330.970.36%3,522
Feb 13, 202630.9831.0530.9230.9230.86-0.19%21,663
Feb 12, 202631.5131.5130.9830.9830.92-1.13%16,402
Feb 11, 202631.6831.6831.2731.3331.270.07%27,400
Feb 10, 202631.1931.4631.1931.3131.25-0.43%3,412
Feb 9, 202631.4331.4531.4331.4531.380.34%568
Feb 6, 202631.1631.3631.1631.3431.281.15%1,076
Feb 5, 202630.7431.0430.7430.9930.92-0.71%2,586
Feb 4, 202631.2531.2531.2131.2131.14-0.11%814
Feb 3, 202631.3531.3531.2331.2431.18-0.75%913
Feb 2, 202631.4231.4931.3931.4831.410.56%1,369
Jan 30, 202631.3131.3231.2031.3031.24-0.16%8,502
Jan 29, 202631.4731.4731.1831.3531.290.16%6,277
Jan 28, 202631.4631.4631.2731.3031.240.05%5,865
Jan 27, 202631.2431.3031.2431.2931.220.32%9,356
Jan 26, 202631.1331.2631.1331.1931.120.41%6,775
Jan 23, 202631.0131.0631.0131.0631.000.03%634
Jan 22, 202631.0831.0831.0431.0530.990.59%4,294
Jan 21, 202630.8130.9630.7130.8730.810.95%5,199
Jan 20, 202630.7230.8030.5830.5830.52-1.54%5,119
Jan 16, 202631.0731.0931.0531.0630.990.13%982
Jan 15, 202631.0731.0831.0231.0230.950.05%795
Jan 14, 202631.0331.0431.0031.0030.94-0.28%3,455
Jan 13, 202631.1531.1531.0431.0931.02-0.24%6,311
Jan 12, 202631.1231.1831.1131.1631.10-0.05%9,684
Jan 9, 202631.0531.1931.0531.1831.110.34%23,013
Jan 8, 202631.2831.2831.0231.0731.01-0.19%8,227
Jan 7, 202631.3131.3131.1331.1331.07-0.03%14,360
Jan 6, 202630.9631.1430.9631.1431.080.32%3,002
Jan 5, 202631.1331.1330.9931.0430.980.50%29,148
Jan 2, 202631.0331.0330.8030.8930.83-0.01%6,858
Dec 31, 202531.1831.1830.8830.8930.83-0.47%16,899
Dec 30, 202531.0331.0631.0331.0430.97-0.05%3,770
Dec 29, 202531.0331.0731.0231.0530.99-0.14%6,357
Dec 26, 202531.1631.1631.0731.1031.03-0.06%7,562
Dec 24, 202531.0431.1431.0331.1231.050.22%6,423
Dec 23, 202531.0431.0730.9531.0530.990.38%8,313
Dec 22, 202530.9330.9530.8930.9330.870.46%2,084
Dec 19, 202530.9730.9730.7230.7930.730.42%4,039
Dec 18, 202530.7730.7730.6030.6630.560.77%4,201
Dec 17, 202530.6830.6930.4330.4330.32-0.92%1,928
Dec 16, 202530.7330.7430.6530.7130.61-0.03%3,538
Dec 15, 202531.0031.0030.6230.7230.620.01%13,771
Dec 12, 202530.8730.8930.7030.7230.61-0.75%2,504
Dec 11, 202530.7230.9530.7230.9530.840.30%5,105
Dec 10, 202530.7130.8630.7030.8630.750.56%15,147
Dec 9, 202530.8730.8730.6830.6830.58-0.05%2,728
Dec 8, 202530.7830.7830.6830.7030.60-0.16%9,484
Dec 5, 202530.7530.7730.7530.7530.640.22%4,372
Dec 4, 202530.6730.6830.6530.6830.580.08%6,693
Dec 3, 202530.6130.6730.6130.6630.550.22%8,227