Skip to main content
F/m US Treasury 3 Month Bill Fund (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.90
+0.03 (0.06%)
At close: Mar 6, 2026, 4:00 PM EST
49.89
-0.01 (-0.02%)
After-hours: Mar 6, 2026, 4:08 PM EST

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202649.9049.9049.8849.90-0.05%2,130,971
Mar 5, 202649.8849.8849.8749.8749.870.01%2,391,088
Mar 4, 202649.8649.8749.8649.8749.870.01%5,058,743
Mar 3, 202649.8649.8749.8649.8649.86-2,489,317
Mar 2, 202649.8749.8749.8649.8649.860.02%3,744,298
Feb 27, 202649.8649.8649.8549.8549.850.02%2,176,944
Feb 26, 202649.8549.8549.8449.8449.84-0.28%2,147,092
Feb 25, 202649.9949.9949.9849.9849.83-0.02%2,555,039
Feb 24, 202649.9849.9949.9849.9949.840.02%2,075,053
Feb 23, 202649.9749.9849.9749.9849.830.02%1,968,983
Feb 20, 202649.9749.9849.9749.9749.820.03%2,518,353
Feb 19, 202649.9649.9649.9549.9649.80-0.01%1,585,299
Feb 18, 202649.9649.9649.9549.9649.810.02%2,674,351
Feb 17, 202649.9449.9549.9449.9549.800.02%1,905,302
Feb 13, 202649.9549.9549.9449.9449.790.04%2,013,900
Feb 12, 202649.9249.9349.9249.9249.770.02%2,193,631
Feb 11, 202649.9149.9249.9149.9149.76-0.02%1,211,522
Feb 10, 202649.9149.9249.9149.9249.770.02%1,569,132
Feb 9, 202649.9149.9249.9149.9149.76-1,718,942
Feb 6, 202649.9149.9149.9049.9149.760.02%1,632,752
Feb 5, 202649.8949.9049.8849.9049.750.02%2,751,648
Feb 4, 202649.8949.8949.8849.8949.740.02%2,298,828
Feb 3, 202649.8849.8949.8849.8849.73-2,387,174
Feb 2, 202649.8749.8849.8749.8849.73-2,560,238
Jan 30, 202649.8649.8849.8649.8849.730.06%3,878,910
Jan 29, 202649.8649.8649.8549.8549.70-0.32%2,268,828
Jan 28, 202650.0050.0150.0050.0149.710.02%2,237,870
Jan 27, 202650.0050.0150.0050.0049.70-1,598,178
Jan 26, 202649.9950.0049.9950.0049.700.02%1,692,075
Jan 23, 202649.9950.0049.9949.9949.690.02%1,462,323
Jan 22, 202649.9849.9849.9749.9849.68-1,686,768
Jan 21, 202649.9849.9849.9749.9849.680.02%1,983,912
Jan 20, 202649.9849.9849.9749.9749.67-2,220,427
Jan 16, 202649.9649.9749.9649.9749.670.04%1,486,130
Jan 15, 202649.9549.9549.9449.9549.650.02%2,181,983
Jan 14, 202649.9449.9549.9449.9449.64-1,401,796
Jan 13, 202649.9449.9449.9349.9449.64-1,966,485
Jan 12, 202649.9349.9449.9349.9449.640.02%1,532,865
Jan 9, 202649.9349.9449.9349.9349.630.02%2,044,726
Jan 8, 202649.9249.9249.9149.9249.620.02%1,225,335
Jan 7, 202649.9149.9249.9149.9149.61-2,108,054
Jan 6, 202649.9149.9149.9049.9149.610.02%1,742,338
Jan 5, 202649.9149.9149.9049.9049.60-1,974,288
Jan 2, 202649.8949.9049.8949.9049.600.04%2,662,247
Dec 31, 202549.8949.8949.8849.8849.58-3,368,566
Dec 30, 202549.8749.8849.8649.8849.58-0.28%2,168,468
Dec 29, 202550.0250.0250.0150.0249.560.02%1,448,133
Dec 26, 202550.0150.0250.0150.0149.550.02%1,458,668
Dec 24, 202550.0050.0150.0050.0049.54-732,302
Dec 23, 202549.9950.0049.9950.0049.540.02%1,532,253
Dec 22, 202549.9849.9949.9849.9949.53-1,551,635
Dec 19, 202549.9849.9949.9849.9949.530.02%1,560,352
Dec 18, 202549.9849.9849.9749.9849.520.04%1,874,221
Dec 17, 202549.9749.9749.9649.9649.50-2,226,130
Dec 16, 202549.9649.9649.9549.9649.500.02%1,944,194
Dec 15, 202549.9649.9649.9549.9549.49-1,731,224
Dec 12, 202549.9449.9549.9449.9549.490.02%1,540,829
Dec 11, 202549.9249.9449.9249.9449.480.02%2,234,674
Dec 10, 202549.9249.9349.9149.9349.470.04%1,625,641
Dec 9, 202549.9149.9249.9149.9149.45-1,213,693
Dec 8, 202549.9049.9149.9049.9149.45-1,879,018
Dec 5, 202549.9049.9149.9049.9149.450.02%1,605,340
Dec 4, 202549.8949.9049.8849.9049.440.02%2,841,179
Dec 3, 202549.8949.8949.8749.8949.430.02%2,479,355
Dec 2, 202549.8749.8849.8649.8849.42-0.26%3,302,620
Dec 1, 202550.0150.0250.0150.0149.40-2,476,274
Nov 28, 202550.0050.0150.0050.0149.400.04%1,656,788
Nov 26, 202549.9849.9949.9849.9949.38-2,306,159
Nov 25, 202549.9849.9949.9749.9949.380.04%4,844,620
Nov 24, 202549.9749.9849.9749.9749.36-1,252,685
Nov 21, 202549.9749.9849.9749.9749.360.04%2,180,447
Nov 20, 202549.9549.9649.9549.9549.34-0.02%1,491,482
Nov 19, 202549.9549.9649.9549.9649.350.02%1,622,559
Nov 18, 202549.9449.9549.9449.9549.340.02%2,327,428
Nov 17, 202549.9349.9449.9349.9449.33-1,958,598
Nov 14, 202549.9449.9449.9349.9449.330.04%1,943,353
Nov 13, 202549.9149.9249.9149.9249.310.02%1,784,282
Nov 12, 202549.9149.9249.9149.9149.30-1,632,991
Nov 11, 202549.9049.9149.9049.9149.300.02%1,628,709
Nov 10, 202549.9049.9149.9049.9049.290.01%2,001,223
Nov 7, 202549.8949.9049.8949.9049.290.01%1,191,033
Nov 6, 202549.8949.8949.8849.8949.280.02%2,138,442
Nov 5, 202549.8849.8849.8749.8849.270.02%1,506,090
Nov 4, 202549.8749.8749.8649.8749.260.02%1,887,563
Nov 3, 202549.8749.8749.8649.8649.25-0.32%3,650,016
Oct 31, 202550.0250.0250.0150.0249.260.04%2,508,304
Oct 30, 202550.0050.0150.0050.0049.24-2,116,347
Oct 29, 202550.0050.0049.9950.0049.240.02%2,735,630
Oct 28, 202550.0050.0049.9949.9949.23-1,519,077
Oct 27, 202549.9949.9949.9849.9949.23-1,560,376
Oct 24, 202549.9849.9949.9749.9949.230.04%2,124,798
Oct 23, 202549.9749.9749.9649.9749.210.02%1,026,443
Oct 22, 202549.9649.9649.9549.9649.20-2,104,345
Oct 21, 202549.9549.9649.9549.9649.200.02%1,712,115
Oct 20, 202549.9549.9549.9449.9549.190.02%1,975,059
Oct 17, 202549.9449.9549.9449.9449.180.02%1,346,772
Oct 16, 202549.9249.9349.9249.9349.170.02%1,390,223
Oct 15, 202549.9149.9249.9149.9249.16-2,683,090
Oct 14, 202549.9149.9249.9149.9249.16-1,364,332
Oct 13, 202549.9149.9249.9149.9249.16-1,456,424