Fidelity Total Bond ETF FBND
43.68 USD -0.04 (-0.09%)
Regular-session close
43.61 -0.07 -0.16%
After hours · Nov 13, 7:09 PM ET
43.61 Day range 43.78
43.26 52-week range 46.63
- YTD
- -5.13%
- 1 year
- -5.72%
FBND price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.67 | 43.78 | 43.61 | 43.68 | -0.04 | -0.09% | 9,277,919 |
| Nov 12, 2026 | 43.95 | 43.98 | 43.72 | 43.72 | -0.28 | -0.64% | 5,862,300 |
| Nov 11, 2026 | 44.00 | 44.04 | 43.93 | 44.00 | -0.04 | -0.09% | 3,804,200 |
| Nov 10, 2026 | 44.11 | 44.17 | 43.96 | 44.04 | -0.32 | -0.72% | 5,497,400 |
| Nov 9, 2026 | 44.39 | 44.45 | 44.31 | 44.36 | +0.03 | +0.07% | 4,502,800 |
| Nov 6, 2026 | 44.33 | 44.44 | 44.28 | 44.33 | -0.05 | -0.11% | 2,717,200 |
| Nov 5, 2026 | 44.21 | 44.40 | 44.21 | 44.38 | +0.09 | +0.20% | 4,045,500 |
| Nov 4, 2026 | 44.17 | 44.30 | 44.08 | 44.29 | +0.21 | +0.48% | 3,334,900 |
| Nov 3, 2026 | 44.13 | 44.25 | 44.01 | 44.08 | -0.08 | -0.18% | 3,370,200 |
| Nov 2, 2026 | 44.21 | 44.45 | 44.13 | 44.16 | 0.00 | 0.00% | 5,747,000 |
| Oct 30, 2026 | 44.12 | 44.17 | 43.95 | 44.16 | +0.12 | +0.27% | 5,448,100 |
| Oct 29, 2026 | 43.99 | 44.10 | 43.94 | 44.04 | -0.02 | -0.05% | 7,474,800 |
| Oct 28, 2026 | 44.15 | 44.16 | 43.99 | 44.06 | -0.09 | -0.20% | 4,193,600 |
| Oct 27, 2026 | 44.10 | 44.15 | 44.06 | 44.15 | +0.05 | +0.11% | 3,367,400 |
| Oct 26, 2026 | 44.10 | 44.17 | 44.06 | 44.10 | +0.05 | +0.11% | 3,789,600 |
| Oct 23, 2026 | 44.12 | 44.15 | 44.04 | 44.05 | -0.09 | -0.20% | 3,416,500 |
| Oct 22, 2026 | 43.95 | 44.20 | 43.89 | 44.14 | +0.38 | +0.87% | 4,112,400 |
| Oct 21, 2026 | 43.84 | 43.87 | 43.67 | 43.76 | 0.00 | 0.00% | 3,517,900 |
| Oct 20, 2026 | 43.76 | 43.87 | 43.70 | 43.76 | +0.08 | +0.18% | 4,344,700 |
| Oct 19, 2026 | 43.79 | 43.81 | 43.66 | 43.68 | -0.14 | -0.32% | 3,074,400 |
| Oct 16, 2026 | 43.77 | 43.91 | 43.72 | 43.82 | -0.01 | -0.02% | 5,305,300 |
| Oct 15, 2026 | 43.91 | 43.96 | 43.78 | 43.83 | +0.29 | +0.67% | 4,836,300 |
| Oct 14, 2026 | 43.29 | 43.59 | 43.26 | 43.54 | +0.02 | +0.05% | 4,366,300 |
| Oct 13, 2026 | 43.56 | 43.57 | 43.47 | 43.52 | +0.05 | +0.12% | 4,972,800 |
| Oct 12, 2026 | 43.42 | 43.50 | 43.40 | 43.47 | +0.02 | +0.05% | 4,037,700 |
| Oct 9, 2026 | 43.43 | 43.47 | 43.35 | 43.45 | 0.00 | 0.00% | 4,328,200 |
| Oct 8, 2026 | 43.29 | 43.48 | 43.24 | 43.45 | +0.13 | +0.30% | 5,586,500 |
| Oct 7, 2026 | 43.13 | 43.37 | 43.11 | 43.32 | -0.03 | -0.07% | 9,395,200 |
| Oct 6, 2026 | 43.31 | 43.41 | 43.27 | 43.35 | +0.09 | +0.21% | 6,169,300 |
| Oct 5, 2026 | 43.24 | 43.29 | 43.14 | 43.26 | -0.02 | -0.05% | 5,372,000 |
| Oct 2, 2026 | 43.50 | 43.58 | 43.25 | 43.28 | -0.08 | -0.18% | 7,132,100 |
| Oct 1, 2026 | 43.20 | 43.47 | 43.13 | 43.36 | +0.06 | +0.14% | 6,310,000 |
| Sep 30, 2026 | 43.41 | 43.43 | 43.22 | 43.30 | -0.05 | -0.12% | 4,064,700 |
| Sep 29, 2026 | 43.42 | 43.63 | 43.25 | 43.35 | -0.22 | -0.50% | 4,710,800 |
| Sep 28, 2026 | 43.61 | 43.67 | 43.50 | 43.57 | -0.25 | -0.57% | 4,395,400 |
| Sep 25, 2026 | 43.75 | 43.83 | 43.63 | 43.82 | +0.10 | +0.23% | 6,149,700 |
| Sep 24, 2026 | 43.97 | 44.02 | 43.72 | 43.72 | -0.23 | -0.52% | 5,144,800 |
| Sep 23, 2026 | 44.27 | 44.32 | 43.88 | 43.95 | -0.39 | -0.88% | 4,932,600 |
| Sep 22, 2026 | 44.37 | 44.41 | 44.27 | 44.34 | +0.01 | +0.02% | 4,245,700 |
| Sep 21, 2026 | 44.34 | 44.36 | 44.29 | 44.33 | +0.11 | +0.25% | 3,955,700 |
| Sep 18, 2026 | 44.27 | 44.30 | 44.20 | 44.22 | -0.18 | -0.41% | 3,817,300 |
| Sep 17, 2026 | 44.35 | 44.40 | 44.31 | 44.40 | +0.23 | +0.52% | 3,541,000 |
| Sep 16, 2026 | 44.25 | 44.37 | 44.15 | 44.17 | -0.02 | -0.05% | 4,112,700 |
| Sep 15, 2026 | 44.17 | 44.21 | 44.14 | 44.19 | -0.02 | -0.05% | 4,138,500 |
| Sep 14, 2026 | 44.14 | 44.32 | 44.11 | 44.21 | -0.03 | -0.07% | 4,730,400 |
| Sep 11, 2026 | 44.36 | 44.40 | 44.21 | 44.24 | -0.02 | -0.05% | 4,109,900 |
| Sep 10, 2026 | 44.34 | 44.44 | 44.24 | 44.26 | -0.30 | -0.67% | 3,265,900 |
| Sep 9, 2026 | 44.64 | 44.68 | 44.51 | 44.56 | -0.11 | -0.25% | 3,587,600 |
| Sep 8, 2026 | 44.73 | 44.73 | 44.62 | 44.67 | -0.04 | -0.09% | 2,887,400 |
| Sep 4, 2026 | 44.70 | 44.75 | 44.67 | 44.71 | 0.00 | 0.00% | 3,708,000 |
| Sep 3, 2026 | 44.77 | 44.87 | 44.70 | 44.71 | +0.04 | +0.09% | 2,687,500 |
| Sep 2, 2026 | 44.64 | 44.67 | 44.59 | 44.67 | +0.05 | +0.11% | 4,083,000 |
| Sep 1, 2026 | 44.68 | 44.75 | 44.60 | 44.62 | -0.13 | -0.29% | 3,142,100 |
| Aug 31, 2026 | 44.74 | 44.76 | 44.66 | 44.75 | -0.02 | -0.04% | 3,223,400 |
| Aug 28, 2026 | 44.90 | 45.08 | 44.77 | 44.77 | -0.32 | -0.71% | 2,185,700 |
| Aug 27, 2026 | 45.13 | 45.54 | 45.07 | 45.09 | -0.03 | -0.07% | 2,284,300 |
| Aug 26, 2026 | 45.13 | 45.20 | 45.08 | 45.12 | -0.07 | -0.15% | 1,862,300 |
| Aug 25, 2026 | 45.08 | 45.19 | 44.97 | 45.19 | +0.21 | +0.47% | 1,981,600 |
| Aug 24, 2026 | 44.94 | 45.03 | 44.88 | 44.98 | +0.08 | +0.18% | 3,002,700 |
| Aug 21, 2026 | 44.92 | 45.00 | 44.86 | 44.90 | -0.05 | -0.11% | 2,352,000 |
| Aug 20, 2026 | 44.95 | 45.20 | 44.90 | 44.95 | -0.15 | -0.33% | 2,464,000 |
| Aug 19, 2026 | 45.07 | 45.11 | 45.00 | 45.10 | +0.20 | +0.45% | 5,914,100 |
| Aug 18, 2026 | 44.82 | 44.99 | 44.78 | 44.90 | +0.04 | +0.09% | 2,223,000 |
| Aug 17, 2026 | 44.90 | 45.00 | 44.84 | 44.86 | -0.09 | -0.20% | 1,943,600 |
| Aug 14, 2026 | 45.04 | 45.22 | 44.91 | 44.95 | -0.09 | -0.20% | 2,374,500 |
65 days, newest first. Daily bars as drawn on the FBND chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.