Fidelity Total Bond Etf (FBND)

Date: O: H: L: C: Vol:

Fidelity Total Bond Etf 주식 (FBND) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$44.28	$44.16	$0.1199	1,625,365	+0.23%
Oct 30, 2026	$44.18	$43.95	$0.225	5,448,479	+0.27%
Oct 29, 2026	$44.11	$43.94	$0.1657	7,474,873	-0.05%
Oct 28, 2026	$44.16	$43.99	$0.1699	4,193,621	-0.20%
Oct 27, 2026	$44.15	$44.06	$0.0896	3,368,392	+0.11%
Oct 26, 2026	$44.17	$44.06	$0.1098	3,789,660	+0.11%
Oct 23, 2026	$44.15	$44.04	$0.1061	3,416,481	-0.20%
Oct 22, 2026	$44.20	$43.89	$0.31	4,112,521	+0.87%
Oct 21, 2026	$43.87	$43.67	$0.1983	3,518,047	0.00%
Oct 20, 2026	$43.87	$43.70	$0.1695	4,344,652	+0.18%
Oct 19, 2026	$43.81	$43.66	$0.145	3,074,426	-0.32%
Oct 16, 2026	$43.91	$43.73	$0.1849	5,305,356	-0.02%
Oct 15, 2026	$43.96	$43.78	$0.1803	4,836,294	+0.67%
Oct 14, 2026	$43.59	$43.26	$0.3299	4,366,469	+0.05%
Oct 13, 2026	$43.57	$43.47	$0.1	4,974,135	+0.12%
Oct 12, 2026	$43.50	$43.40	$0.0978	4,039,052	+0.05%
Oct 09, 2026	$43.48	$43.35	$0.125	4,328,223	0.00%
Oct 08, 2026	$43.48	$43.25	$0.235	5,586,636	+0.30%
Oct 07, 2026	$43.37	$43.11	$0.2599	9,395,240	-0.07%
Oct 06, 2026	$43.41	$43.27	$0.1356	6,169,762	+0.21%
Oct 05, 2026	$43.29	$43.14	$0.1464	5,372,080	-0.05%

Fidelity Total Bond Etf 주식 (FBND) 연도별 가격 이력

이 심층 분석에서는 Fidelity Total Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Total Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Fidelity Total Bond Etf 주식 (FBND) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$44.28	$44.16	$0.1199	1,625,365	+0.23%
Oct, 2026	$44.20	$43.11	$1.09	110,556,477	+1.99%
Sep, 2026	$44.87	$43.22	$1.65	85,398,996	-3.24%
Aug, 2026	$45.54	$44.66	$0.8768	72,463,586	+0.06%
Jul, 2026	$45.71	$44.65	$1.06	66,425,716	-1.68%
Jun, 2026	$45.90	$45.00	$0.9	51,939,699	-0.07%
May, 2026	$45.92	$44.82	$1.10	54,876,363	-0.09%
Apr, 2026	$46.13	$45.45	$0.6801	54,666,289	-0.13%
Mar, 2026	$46.57	$45.33	$1.24	67,771,989	-2.17%
Feb, 2026	$46.68	$45.92	$0.7599	53,950,463	+1.33%
Jan, 2026	$46.49	$45.91	$0.5799	58,027,162	-0.04%

Fidelity Total Bond Etf 주식 (FBND) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$46.78	$46.10	$0.68	53,523,103	-0.62%
Nov, 2025	$46.69	$46.19	$0.5008	46,093,650	+0.24%
Oct, 2025	$46.86	$46.21	$0.65	57,531,737	+0.26%
Sep, 2025	$46.75	$45.71	$1.04	43,446,712	+0.78%
Aug, 2025	$46.09	$45.50	$0.5899	40,178,066	+0.77%
Jul, 2025	$45.80	$45.23	$0.5677	39,827,914	-0.48%
Jun, 2025	$45.88	$44.99	$0.89	38,093,269	+1.19%
May, 2025	$45.67	$44.73	$0.9389	37,459,962	-0.83%
Apr, 2025	$46.20	$44.30	$1.90	58,053,207	-0.13%
Mar, 2025	$45.98	$45.37	$0.6099	37,734,871	-0.52%
Feb, 2025	$45.91	$44.78	$1.13	38,803,267	+1.89%
Jan, 2025	$45.26	$44.36	$0.8972	39,212,929	+0.38%

Fidelity Total Bond Etf 주식 (FBND) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$46.19	$44.90	$1.29	39,039,966	-2.11%
Nov, 2024	$45.91	$45.00	$0.9059	61,043,241	+0.88%
Oct, 2024	$46.95	$45.40	$1.55	90,864,175	-2.63%
Sep, 2024	$47.30	$46.39	$0.91	36,303,041	+0.97%
Aug, 2024	$46.85	$45.84	$1.01	30,817,235	+1.05%
Jul, 2024	$45.92	$44.65	$1.27	27,566,772	+1.96%
Jun, 2024	$45.49	$44.75	$0.745	18,937,756	+0.51%
May, 2024	$45.19	$44.06	$1.13	27,697,762	+1.45%
Apr, 2024	$45.17	$44.01	$1.16	45,806,984	-2.76%
Mar, 2024	$45.69	$44.93	$0.7599	17,668,504	+0.53%
Feb, 2024	$46.13	$44.83	$1.30	22,677,456	-1.46%
Jan, 2024	$46.05	$45.28	$0.77	21,470,861	-0.65%

FBND와(과) 유사한 종목