Skip to main content
Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
49.51
-0.05 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
49.51
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.5249.5349.4849.5149.51-0.10%2,067
Apr 27, 202649.6849.6849.5049.5649.56-0.12%4,055
Apr 24, 202649.6149.6249.6149.6249.620.07%553
Apr 23, 202649.6949.7249.5949.5949.58-0.07%5,230
Apr 22, 202649.6249.6249.6249.6249.62-0.02%619
Apr 21, 202649.7549.7549.5949.6349.63-0.20%2,377
Apr 20, 202649.8449.8449.7049.7349.73-0.02%2,391
Apr 17, 202649.7449.7449.6949.7449.740.48%3,799
Apr 16, 202649.5749.5749.4349.5049.50-0.21%960
Apr 15, 202649.5549.6649.5549.6149.61-0.18%4,332
Apr 14, 202649.5849.7149.5849.7049.700.31%988
Apr 13, 202649.3049.5449.3049.5449.540.24%3,583
Apr 10, 202649.4649.4649.4349.4349.43-0.14%1,487
Apr 9, 202649.8849.8849.3549.4949.49-0.05%1,664
Apr 8, 202649.5649.5849.4849.5249.520.46%1,999
Apr 7, 202649.1349.2949.1049.2949.290.04%1,464
Apr 6, 202649.4849.4849.1349.2749.270.08%2,864
Apr 2, 202649.1349.2649.1049.2349.230.03%2,539
Apr 1, 202649.2049.2249.0749.2249.220.13%1,399
Mar 31, 202648.9649.2248.9649.1549.150.46%2,490
Mar 30, 202648.8448.9448.8448.9348.930.31%2,715
Mar 27, 202648.9648.9648.7848.7848.58-0.40%5,087
Mar 26, 202649.2049.2048.9848.9848.78-0.68%3,292
Mar 25, 202649.1849.3249.1849.3249.110.52%1,254
Mar 24, 202649.1149.1649.0049.0648.86-0.43%4,564
Mar 23, 202649.2149.3149.1349.2749.070.45%2,418
Mar 20, 202649.2049.2049.0249.0548.85-0.89%7,076
Mar 19, 202649.2749.4949.2749.4949.280.26%1,637
Mar 18, 202649.4849.4949.3649.3649.16-0.42%1,449
Mar 17, 202649.5449.6349.5049.5749.360.32%4,941
Mar 16, 202649.4749.4949.3749.4149.210.51%4,619
Mar 13, 202649.3349.3349.1649.1648.96-0.40%6,336
Mar 12, 202649.4649.4649.3649.3649.16-0.32%8,323
Mar 11, 202649.7249.7249.4749.5249.31-0.47%6,392
Mar 10, 202649.8649.9549.7449.7649.55-0.32%7,082
Mar 9, 202649.6949.9249.6849.9249.710.45%5,236
Mar 6, 202649.6349.8449.5849.7049.49-0.28%4,715
Mar 5, 202649.9149.9149.8149.8349.63-0.36%3,120
Mar 4, 202650.0150.0249.9450.0249.81-0.45%1,124
Mar 3, 202649.9350.4549.8150.2450.030.34%7,960
Mar 2, 202650.1850.1850.0250.0749.86-0.42%6,825
Feb 27, 202650.3350.3350.2550.2850.070.18%3,238
Feb 26, 202650.1950.2350.1550.1949.98-0.20%759
Feb 25, 202650.1750.3550.1750.2949.92-0.04%4,093
Feb 24, 202650.2950.3350.2950.3149.940.04%2,364
Feb 23, 202650.2850.3650.2350.2949.920.07%14,360
Feb 20, 202650.2650.2750.1850.2649.880.17%3,306
Feb 19, 202650.1750.1850.1350.1749.80-0.11%1,092
Feb 18, 202650.2450.2450.2250.2349.850.02%14,010
Feb 17, 202650.2250.2650.1650.2249.850.05%3,941
Feb 13, 202650.1350.2350.1250.1949.820.31%4,253
Feb 12, 202650.0050.0449.9450.0449.670.37%4,649
Feb 11, 202649.8549.9049.8449.8549.48-0.16%1,926
Feb 10, 202649.9349.9949.9249.9349.560.29%3,475
Feb 9, 202649.6749.8349.6749.7949.420.17%8,084
Feb 6, 202649.7249.7249.6749.7049.33-0.04%2,115
Feb 5, 202649.5149.7249.5149.7249.350.34%24,146
Feb 4, 202649.5049.5849.5049.5549.18-0.06%12,060
Feb 3, 202649.5049.6249.5049.5849.220.06%8,639
Feb 2, 202649.5149.5549.5149.5549.18-0.04%4,420
Jan 30, 202649.5949.6249.5749.5749.20-0.12%7,699
Jan 29, 202649.5549.6349.5549.6349.26-0.22%3,452
Jan 28, 202649.7449.8149.7249.7449.22-0.27%7,873
Jan 27, 202649.8649.8749.7849.8749.350.04%4,407
Jan 26, 202649.7749.8749.7749.8549.330.16%4,203
Jan 23, 202649.8149.8149.7249.7749.250.05%2,622
Jan 22, 202649.7049.7449.6049.7449.230.13%2,212
Jan 21, 202649.6049.6949.5049.6849.160.28%5,801
Jan 20, 202649.5649.5949.5149.5449.02-0.30%5,645
Jan 16, 202649.7749.7849.6749.6949.17-0.22%9,443
Jan 15, 202649.7449.8549.7349.8049.280.02%6,884
Jan 14, 202649.7449.8349.7149.7949.270.20%12,827
Jan 13, 202649.7349.7549.6349.6949.17-0.08%6,062
Jan 12, 202649.7149.7549.6249.7349.210.16%9,971
Jan 9, 202649.6949.7049.6449.6549.130.04%2,854
Jan 8, 202649.5949.7049.5949.6349.11-0.08%5,283
Jan 7, 202649.6249.7549.6149.6749.150.06%9,560
Jan 6, 202649.6449.6649.5549.6449.120.09%8,718
Jan 5, 202649.5049.6549.4949.6049.080.33%10,171
Jan 2, 202649.3549.4649.3549.4348.92-0.19%3,131
Dec 31, 202549.6349.6649.5049.5249.01-0.13%5,299
Dec 30, 202549.6149.6149.5249.5949.07-0.80%2,249
Dec 29, 202549.8650.0349.8649.9949.060.12%2,233
Dec 26, 202549.9549.9549.8949.9349.01-0.03%2,171
Dec 24, 202549.9249.9449.9249.9449.020.10%320
Dec 23, 202549.7949.9049.7449.9048.970.05%1,558
Dec 22, 202549.8849.8849.8049.8748.950.10%5,400
Dec 19, 202549.9149.9149.7949.8248.90-0.16%58,813
Dec 18, 202549.9349.9349.9049.9048.980.21%2,013
Dec 17, 202549.7649.8049.7549.8048.88-0.19%1,203
Dec 16, 202549.8049.8949.7749.8948.970.17%5,983
Dec 15, 202549.9150.0049.7749.8148.880.21%7,831
Dec 12, 202549.7449.7449.6849.7048.78-0.32%637
Dec 11, 202549.9549.9649.8349.8648.94-0.02%3,399
Dec 10, 202549.7249.8949.6549.8848.950.24%1,723
Dec 9, 202549.8649.8649.7549.7648.83-0.03%2,008
Dec 8, 202549.8349.8749.7549.7748.85-0.06%12,790
Dec 5, 202549.7949.8949.7849.8048.88-0.25%1,420
Dec 4, 202550.0850.0849.8949.9349.00-0.33%3,149
Dec 3, 202550.0450.1249.9650.0949.160.31%2,838