Skip to main content
Fidelity Sustainable Core Plus Bond ETF (FSBD)
47.77
0.00 (0.00%)
Inactive · Last trade price on Nov 13, 2025

FSBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202547.7947.7947.6847.7747.77-0.13%1,463
Nov 12, 202547.8548.2447.8347.8347.83-0.02%3,246
Nov 11, 202547.7047.9547.7047.8447.840.14%8,783
Nov 10, 202547.8748.0147.6047.7747.77-0.16%2,269
Nov 7, 202547.7548.0847.5447.8547.85-0.20%3,982
Nov 6, 202547.8747.9447.8647.9447.940.68%826
Nov 5, 202547.7647.7647.5547.6247.62-0.33%1,796
Nov 4, 202547.7547.7847.7547.7847.78-0.04%1,275
Nov 3, 202547.9247.9247.8047.8047.80-0.01%1,439
Oct 31, 202547.7547.8047.7547.8047.800.18%970
Oct 30, 202547.6947.7247.6547.7247.72-0.77%764
Oct 29, 202548.2748.2848.0948.0947.93-0.32%6,297
Oct 28, 202548.1448.2448.1248.2448.090.22%4,022
Oct 27, 202548.2048.2048.0048.1447.98-0.07%7,959
Oct 24, 202549.5649.5648.0548.1748.02-0.04%2,212
Oct 23, 202548.2748.2748.0548.1948.04-0.02%1,192
Oct 22, 202548.5248.5248.1448.2048.050.06%3,317
Oct 21, 202548.3048.3047.7648.1748.02-0.24%24,477
Oct 20, 202548.8948.8948.2948.2948.130.08%1,850
Oct 17, 202548.4048.4548.2548.2548.10-0.09%3,583
Oct 16, 202548.2848.7048.2848.2948.140.04%10,021
Oct 15, 202548.2248.4048.2248.2748.12-0.27%7,261
Oct 14, 202548.0348.4048.0248.4048.250.70%16,479
Oct 13, 202547.9948.0647.9948.0647.910.28%408
Oct 10, 202547.9447.9447.9347.9347.780.31%189
Oct 9, 202547.7548.2247.7547.7847.63-0.03%11,383
Oct 8, 202547.8047.8047.8047.8047.65-0.54%62
Oct 7, 202547.7448.0647.7448.0647.910.68%5,604
Oct 6, 202547.7447.7447.7347.7347.58-0.34%450
Oct 3, 202548.2748.2747.8847.8947.74-0.07%1,953
Oct 2, 202547.9347.9347.9347.9347.780.22%202
Oct 1, 202547.8447.8447.8247.8247.67-0.15%495
Sep 30, 202547.7448.2647.7447.8947.740.33%5,345
Sep 29, 202547.6647.7447.6647.7447.59-0.09%355
Sep 26, 202547.7847.7847.7847.7847.470.03%152
Sep 25, 202547.7547.8547.7547.7747.45-0.19%238
Sep 24, 202547.8647.8647.8647.8647.55-0.21%88
Sep 23, 202548.0148.0147.9647.9647.640.20%208
Sep 22, 202547.9147.9147.8647.8647.55-0.08%461
Sep 19, 202547.9047.9047.9047.9047.59-0.06%30
Sep 18, 202547.9347.9347.9347.9347.62-0.20%19
Sep 17, 202548.2048.2148.0148.0347.72-0.22%1,214
Sep 16, 202548.0648.1348.0648.1347.820.10%230
Sep 15, 202548.1048.1148.0548.0847.770.04%3,736
Sep 12, 202548.0748.0748.0748.0747.75-0.07%42
Sep 11, 202548.1048.1048.1048.1047.780.21%36
Sep 10, 202548.0148.0847.9548.0047.690.08%921
Sep 9, 202547.8747.9947.8747.9647.65-0.18%2,658
Sep 8, 202548.8448.8448.0548.0547.730.29%2,540
Sep 5, 202547.8747.9147.8747.9147.600.79%1,235
Sep 4, 202547.5847.5847.5347.5347.230.28%967
Sep 3, 202547.4847.4847.4047.4047.090.44%548
Sep 2, 202547.2247.2247.1947.1946.89-0.39%363
Aug 29, 202547.3847.3847.3847.3847.070.15%175
Aug 28, 202547.3147.3147.3147.3147.00-0.38%201
Aug 27, 202547.4847.4847.4847.4847.010.14%38
Aug 26, 202547.4247.4247.4247.4246.940.40%80
Aug 25, 202547.2847.2847.2347.2346.75-0.38%269
Aug 22, 202547.1547.4147.1547.4146.930.58%352
Aug 21, 202547.1947.8547.1347.1346.66-0.38%3,307
Aug 20, 202547.5947.5947.2747.3146.840.20%3,621
Aug 19, 202547.2247.2247.2247.2246.740.21%7
Aug 18, 202547.2247.2247.1047.1146.64-0.50%502
Aug 15, 202547.3347.3547.2147.3546.870.22%3,917
Aug 14, 202547.2347.3147.2347.2546.77-0.26%366
Aug 13, 202547.3747.3747.3747.3746.900.33%107
Aug 12, 202547.2147.2247.2147.2246.74-206
Aug 11, 202547.2247.2247.2247.2246.740.04%117
Aug 8, 202547.1247.2047.1247.2046.72-0.29%396
Aug 7, 202547.3347.3347.3347.3346.86-0.01%150
Aug 6, 202547.3447.3447.3447.3446.860.35%33
Aug 5, 202547.1747.1747.1747.1746.70-0.12%268
Aug 4, 202547.2347.2347.2347.2346.75-0.07%86
Aug 1, 202547.2647.2647.2647.2646.780.84%270
Jul 31, 202546.9246.9246.8746.8746.40-0.07%308
Jul 30, 202546.8946.9046.7746.9046.43-0.50%545
Jul 29, 202547.0847.1447.0847.1446.490.42%680
Jul 28, 202546.9446.9446.9446.9446.29-0.23%98
Jul 25, 202547.0547.0547.0547.0546.400.20%6
Jul 24, 202546.8147.0446.8146.9546.31-0.07%415
Jul 23, 202547.0647.0746.9946.9946.34-0.27%3,562
Jul 22, 202547.1547.1847.1147.1146.470.16%4,302
Jul 21, 202546.9447.0446.9447.0446.390.35%441
Jul 18, 202548.0048.0046.8846.8846.230.32%3,048
Jul 17, 202546.8146.8146.6946.7246.080.06%517
Jul 16, 202546.6446.7946.6446.7046.05-0.04%325
Jul 15, 202546.9146.9446.7246.7246.07-0.42%920
Jul 14, 202546.8446.9446.8446.9246.270.06%355
Jul 11, 202546.8946.8946.8946.8946.24-0.23%35
Jul 10, 202546.9447.0046.9447.0046.35-0.05%234
Jul 9, 202547.0247.0247.0247.0246.370.15%8
Jul 8, 202546.8846.9546.8846.9546.300.05%1,904
Jul 7, 202547.0647.0646.9246.9246.28-0.35%11,621
Jul 3, 202547.0647.1247.0647.0946.44-0.10%318
Jul 2, 202547.1347.1347.1347.1346.49-0.09%225
Jul 1, 202547.1847.1847.1847.1846.53-0.13%186
Jun 30, 202547.2447.2447.2447.2446.580.53%97
Jun 27, 202546.9946.9946.9946.9946.34-0.47%80
Jun 26, 202547.2147.2147.2147.2146.400.30%122
Jun 25, 202547.0747.0747.0747.0746.260.06%8