Skip to main content
Fidelity Total Bond K6 Fund (FTKFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.95
-0.01 (-0.11%)
At close: Dec 5, 2025

FTKFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20258.958.958.958.958.95-0.11%
Dec 4, 20258.968.968.968.968.96-0.22%
Dec 3, 20258.988.988.988.988.980.11%
Dec 2, 20258.978.978.978.978.970.11%
Dec 1, 20258.968.968.968.968.96-0.44%
Nov 28, 20258.978.978.979.008.97-0.11%
Nov 26, 20258.988.988.989.018.980.11%
Nov 25, 20258.978.978.979.008.970.11%
Nov 24, 20258.968.968.968.998.960.22%
Nov 21, 20258.948.948.948.978.940.11%
Nov 20, 20258.938.938.938.968.930.11%
Nov 19, 20258.928.928.928.958.92-
Nov 18, 20258.928.928.928.958.92-
Nov 17, 20258.928.928.928.958.920.11%
Nov 14, 20258.918.918.918.948.91-0.22%
Nov 13, 20258.938.938.938.968.93-0.22%
Nov 12, 20258.958.958.958.988.95-
Nov 11, 20258.958.958.958.988.950.22%
Nov 10, 20258.938.938.938.968.93-0.11%
Nov 7, 20258.948.948.948.978.94-
Nov 6, 20258.948.948.948.978.940.34%
Nov 5, 20258.918.918.918.948.91-0.33%
Nov 4, 20258.948.948.948.978.94-
Nov 3, 20258.948.948.948.978.94-
Oct 31, 20258.948.948.948.978.94-0.11%
Oct 30, 20258.918.918.918.988.91-0.11%
Oct 29, 20258.928.928.928.998.92-0.55%
Oct 28, 20258.978.978.979.048.970.11%
Oct 27, 20258.968.968.969.038.960.11%
Oct 24, 20258.958.958.959.028.95-
Oct 23, 20258.958.958.959.028.95-0.22%
Oct 22, 20258.978.978.979.048.97-
Oct 21, 20258.978.978.979.048.970.11%
Oct 20, 20258.968.968.969.038.960.11%
Oct 17, 20258.958.958.959.028.95-0.11%
Oct 16, 20258.968.968.969.038.960.33%
Oct 15, 20258.938.938.939.008.93-
Oct 14, 20258.938.938.939.008.930.11%
Oct 13, 20258.928.928.928.998.920.11%
Oct 10, 20258.918.918.918.988.910.34%
Oct 9, 20258.888.888.888.958.88-0.11%
Oct 8, 20258.898.898.898.968.89-
Oct 7, 20258.898.898.898.968.890.11%
Oct 6, 20258.888.888.888.958.88-0.22%
Oct 3, 20258.908.908.908.978.90-0.11%
Oct 2, 20258.918.918.918.988.910.11%
Oct 1, 20258.908.908.908.978.900.22%
Sep 30, 20258.888.888.888.958.88-
Sep 29, 20258.858.858.858.958.850.11%
Sep 26, 20258.848.848.848.948.84-
Sep 25, 20258.848.848.848.948.84-0.11%
Sep 24, 20258.858.858.858.958.85-0.22%
Sep 23, 20258.878.878.878.978.870.22%
Sep 22, 20258.858.858.858.958.85-0.11%
Sep 19, 20258.868.868.868.968.86-0.11%
Sep 18, 20258.878.878.878.978.87-0.22%
Sep 17, 20258.898.898.898.998.89-0.22%
Sep 16, 20258.918.918.919.018.910.11%
Sep 15, 20258.908.908.909.008.900.11%
Sep 12, 20258.898.898.898.998.89-0.22%
Sep 11, 20258.918.918.919.018.910.22%
Sep 10, 20258.898.898.898.998.890.22%
Sep 9, 20258.878.878.878.978.87-0.22%
Sep 8, 20258.898.898.898.998.890.33%
Sep 5, 20258.868.868.868.968.860.45%
Sep 4, 20258.828.828.828.928.820.34%
Sep 3, 20258.798.798.798.898.790.34%
Sep 2, 20258.768.768.768.868.76-0.34%
Aug 29, 20258.798.798.798.898.79-0.11%
Aug 28, 20258.778.778.778.908.770.23%
Aug 27, 20258.758.758.758.888.75-
Aug 26, 20258.758.758.758.888.750.23%
Aug 25, 20258.738.738.738.868.73-0.11%
Aug 22, 20258.748.748.748.878.740.45%
Aug 21, 20258.708.708.708.838.70-0.23%
Aug 20, 20258.728.728.728.858.72-
Aug 19, 20258.728.728.728.858.720.23%
Aug 18, 20258.708.708.708.838.70-0.11%
Aug 15, 20258.718.718.718.848.71-0.23%
Aug 14, 20258.738.738.738.868.73-0.23%
Aug 13, 20258.758.758.758.888.750.34%
Aug 12, 20258.728.728.728.858.72-0.11%
Aug 11, 20258.738.738.738.868.730.11%
Aug 8, 20258.728.728.728.858.72-0.23%
Aug 7, 20258.748.748.748.878.74-0.11%
Aug 6, 20258.758.758.758.888.75-0.11%
Aug 5, 20258.768.768.768.898.76-
Aug 4, 20258.768.768.768.898.760.11%
Aug 1, 20258.758.758.758.888.750.79%
Jul 31, 20258.688.688.688.818.68-
Jul 30, 20258.648.648.648.818.64-0.23%
Jul 29, 20258.668.668.668.838.660.46%
Jul 28, 20258.628.628.628.798.62-0.11%
Jul 25, 20258.638.638.638.808.630.11%
Jul 24, 20258.628.628.628.798.62-0.11%
Jul 23, 20258.638.638.638.808.63-0.23%
Jul 22, 20258.658.658.658.828.650.23%
Jul 21, 20258.638.638.638.808.630.23%
Jul 18, 20258.618.618.618.788.610.23%
Jul 17, 20258.598.598.598.768.59-0.11%