Skip to main content
Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
50.09
-0.15 (-0.30%)
Mar 4, 2026, 12:30 PM EST - Market open

FTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202649.9350.4549.8150.2450.240.34%7,960
Mar 2, 202650.1850.1850.0250.0750.07-0.42%6,825
Feb 27, 202650.3350.3350.2550.2850.280.18%3,238
Feb 26, 202650.1950.2350.1550.1950.19-0.20%759
Feb 25, 202650.1750.3550.1750.2950.13-0.04%4,093
Feb 24, 202650.2950.3350.2950.3150.150.04%2,364
Feb 23, 202650.2850.3650.2350.2950.130.07%14,360
Feb 20, 202650.2650.2750.1850.2650.090.17%3,306
Feb 19, 202650.1750.1850.1350.1750.01-0.11%1,092
Feb 18, 202650.2450.2450.2250.2350.060.02%14,010
Feb 17, 202650.2250.2650.1650.2250.050.05%3,941
Feb 13, 202650.1350.2350.1250.1950.030.31%4,253
Feb 12, 202650.0050.0449.9450.0449.870.37%4,649
Feb 11, 202649.8549.9049.8449.8549.69-0.16%1,926
Feb 10, 202649.9349.9949.9249.9349.770.29%3,475
Feb 9, 202649.6749.8349.6749.7949.620.17%8,084
Feb 6, 202649.7249.7249.6749.7049.54-0.04%2,115
Feb 5, 202649.5149.7249.5149.7249.560.34%24,146
Feb 4, 202649.5049.5849.5049.5549.39-0.06%12,060
Feb 3, 202649.5049.6249.5049.5849.420.06%8,639
Feb 2, 202649.5149.5549.5149.5549.39-0.04%4,420
Jan 30, 202649.5949.6249.5749.5749.41-0.12%7,699
Jan 29, 202649.5549.6349.5549.6349.47-0.22%3,452
Jan 28, 202649.7449.8149.7249.7449.42-0.27%7,873
Jan 27, 202649.8649.8749.7849.8749.560.04%4,407
Jan 26, 202649.7749.8749.7749.8549.540.16%4,203
Jan 23, 202649.8149.8149.7249.7749.460.05%2,622
Jan 22, 202649.7049.7449.6049.7449.430.13%2,212
Jan 21, 202649.6049.6949.5049.6849.370.28%5,801
Jan 20, 202649.5649.5949.5149.5449.23-0.30%5,645
Jan 16, 202649.7749.7849.6749.6949.38-0.22%9,443
Jan 15, 202649.7449.8549.7349.8049.490.02%6,884
Jan 14, 202649.7449.8349.7149.7949.480.20%12,827
Jan 13, 202649.7349.7549.6349.6949.38-0.08%6,062
Jan 12, 202649.7149.7549.6249.7349.420.16%9,971
Jan 9, 202649.6949.7049.6449.6549.340.04%2,854
Jan 8, 202649.5949.7049.5949.6349.32-0.08%5,283
Jan 7, 202649.6249.7549.6149.6749.360.06%9,560
Jan 6, 202649.6449.6649.5549.6449.330.09%8,718
Jan 5, 202649.5049.6549.4949.6049.280.33%10,171
Jan 2, 202649.3549.4649.3549.4349.12-0.19%3,131
Dec 31, 202549.6349.6649.5049.5249.21-0.13%5,299
Dec 30, 202549.6149.6149.5249.5949.28-0.80%2,249
Dec 29, 202549.8650.0349.8649.9949.270.12%2,233
Dec 26, 202549.9549.9549.8949.9349.21-0.03%2,171
Dec 24, 202549.9249.9449.9249.9449.220.10%320
Dec 23, 202549.7949.9049.7449.9049.180.05%1,558
Dec 22, 202549.8849.8849.8049.8749.150.10%5,400
Dec 19, 202549.9149.9149.7949.8249.10-0.16%58,813
Dec 18, 202549.9349.9349.9049.9049.180.21%2,013
Dec 17, 202549.7649.8049.7549.8049.08-0.19%1,203
Dec 16, 202549.8049.8949.7749.8949.170.17%5,983
Dec 15, 202549.9150.0049.7749.8149.090.21%7,831
Dec 12, 202549.7449.7449.6849.7048.99-0.32%637
Dec 11, 202549.9549.9649.8349.8649.14-0.02%3,399
Dec 10, 202549.7249.8949.6549.8849.160.24%1,723
Dec 9, 202549.8649.8649.7549.7649.04-0.03%2,008
Dec 8, 202549.8349.8749.7549.7749.05-0.06%12,790
Dec 5, 202549.7949.8949.7849.8049.08-0.25%1,420
Dec 4, 202550.0850.0849.8949.9349.21-0.33%3,149
Dec 3, 202550.0450.1249.9650.0949.370.31%2,838
Dec 2, 202549.9049.9749.8249.9449.21-0.03%1,249
Dec 1, 202550.0050.0149.9049.9549.23-0.29%5,557
Nov 28, 202550.1850.1850.0550.1049.37-0.14%1,787
Nov 26, 202550.0450.2050.0350.1749.44-0.17%4,044
Nov 25, 202550.1950.3050.1950.2549.380.19%1,834
Nov 24, 202550.1050.1950.0550.1649.280.38%145,886
Nov 21, 202549.8949.9749.8949.9749.100.22%5,690
Nov 20, 202549.9749.9749.8549.8648.990.14%527
Nov 19, 202549.8749.8749.7849.7848.92-0.12%1,903
Nov 18, 202549.8849.8849.8449.8548.980.06%1,372
Nov 17, 202549.8049.8749.8049.8248.950.05%1,268
Nov 14, 202549.9249.9249.7949.7948.92-0.25%1,348
Nov 13, 202550.0350.0349.9249.9249.05-0.46%1,240
Nov 12, 202550.0650.1550.0050.1549.270.01%2,751
Nov 11, 202550.1650.2050.0650.1449.270.28%978
Nov 10, 202549.9450.0049.8650.0049.130.01%2,819
Nov 7, 202549.9550.0149.8750.0049.120.07%3,446
Nov 6, 202549.9449.9649.9449.9649.090.40%4,642
Nov 5, 202549.9049.9249.7149.7648.89-0.31%4,143
Nov 4, 202549.9249.9549.9249.9249.050.02%1,364
Nov 3, 202549.9949.9949.8549.9049.03-0.16%2,132
Oct 31, 202550.0250.0449.9749.9949.120.04%2,775
Oct 30, 202549.9550.0349.8749.9749.09-0.60%2,067
Oct 29, 202550.5350.5350.2750.2749.20-0.56%1,290
Oct 28, 202550.5150.5650.5150.5549.480.04%1,220
Oct 27, 202550.4650.5450.4550.5349.460.14%2,833
Oct 24, 202550.4950.4950.2950.4649.390.20%8,922
Oct 23, 202550.4150.4250.3650.3649.29-0.17%2,239
Oct 22, 202550.4950.4950.4250.4449.370.03%1,387
Oct 21, 202550.4950.4950.4050.4349.360.13%2,739
Oct 20, 202550.2350.3650.2350.3649.290.19%1,902
Oct 17, 202550.2550.3050.2250.2749.20-0.15%2,702
Oct 16, 202550.2350.3650.2350.3449.270.23%634
Oct 15, 202550.2150.3250.2150.2349.160.03%2,035
Oct 14, 202550.0250.2150.0250.2149.140.26%799
Oct 13, 202549.9150.0849.8850.0849.020.37%2,260
Oct 10, 202549.9049.9049.8949.9048.840.22%2,535
Oct 9, 202549.8949.8949.7949.7948.73-0.23%763
Oct 8, 202549.9949.9949.9049.9048.84-0.05%955