Get the Stockscreener App
45.63
0.15%
-0.07
After Hours:
45.30
-0.33
-0.72%
Fidelity Total Bond Etf Stock (FBND) Price History
The historical daily chart and data for Fidelity Total Bond Etf stock (FBND), show that the latest closing stock price as of July 03, 2025, is $45.63.
- Fidelity Total Bond Etf all-time high stock price is $55.41, occurred on August 06, 2020.
- The lowest Fidelity Total Bond Etf stock price recorded was $42.45 on October 23, 2023. Since then, Fidelity Total Bond Etf's stock price has risen over 7.49% to $45.63 now.
- The 52-week high stock price for FBND is $47.30, representing a 3.66% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for FBND is $44.30, indicating a -2.91% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Fidelity Total Bond Etf (FBND) stock in the beginning of 2024 was $52.67. The stock closed the year at $45.02, a loss of over -14.52% for the year.
The table below shows more information about FBND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $45.64 | $45.56 | $0.08 | 1,613,219.0 | -0.15% |
| Jul 02, 2025 | $45.71 | $45.62 | $0.09 | 1,816,066.0 | -0.09% |
| Jul 01, 2025 | $45.80 | $45.67 | $0.127 | 2,217,194.0 | -0.02% |
| Jun 30, 2025 | $45.79 | $45.64 | $0.1499 | 2,231,252.0 | +0.37% |
| Jun 27, 2025 | $45.70 | $45.56 | $0.1365 | 2,207,464.0 | -0.63% |
| Jun 26, 2025 | $45.88 | $45.72 | $0.16 | 2,918,277.0 | +0.33% |
| Jun 25, 2025 | $45.73 | $45.59 | $0.135 | 2,459,221.0 | +0.07% |
| Jun 24, 2025 | $45.73 | $45.49 | $0.236 | 3,023,329.0 | +0.29% |
| Jun 23, 2025 | $45.65 | $45.49 | $0.1574 | 1,504,868.0 | +0.26% |
| Jun 20, 2025 | $45.47 | $45.30 | $0.17 | 1,912,830.0 | +0.11% |
| Jun 18, 2025 | $45.51 | $45.33 | $0.1765 | 1,404,913.0 | +0.07% |
| Jun 17, 2025 | $45.39 | $45.25 | $0.14 | 1,445,566.0 | +0.29% |
| Jun 16, 2025 | $45.38 | $45.22 | $0.16 | 1,494,863.0 | -0.18% |
| Jun 13, 2025 | $45.40 | $45.21 | $0.185 | 2,013,311.0 | -0.40% |
| Jun 12, 2025 | $45.49 | $45.40 | $0.09 | 1,971,727.0 | +0.33% |
| Jun 11, 2025 | $45.35 | $45.22 | $0.13 | 1,473,175.0 | +0.35% |
| Jun 10, 2025 | $45.25 | $45.12 | $0.13 | 1,616,639.0 | +0.18% |
| Jun 09, 2025 | $45.14 | $45.02 | $0.12 | 2,449,118.0 | +0.20% |
Fidelity Total Bond Etf Stock (FBND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Total Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Total Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Total Bond Etf Stock (FBND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $45.80 | $45.56 | $0.24 | 7,259,698.0 | -0.26% |
| Jun, 2025 | $45.88 | $44.99 | $0.89 | 38,093,269.0 | +1.19% |
| May, 2025 | $45.67 | $44.73 | $0.9389 | 37,459,962.0 | -0.83% |
| Apr, 2025 | $46.20 | $44.30 | $1.90 | 58,053,207.0 | -0.13% |
| Mar, 2025 | $45.98 | $45.37 | $0.6099 | 37,734,871.0 | -0.52% |
| Feb, 2025 | $45.91 | $44.78 | $1.13 | 38,803,267.0 | +1.89% |
| Jan, 2025 | $45.26 | $44.36 | $0.8972 | 39,212,929.0 | +0.38% |
Fidelity Total Bond Etf Stock (FBND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.19 | $44.90 | $1.29 | 39,039,966.0 | -2.11% |
| Nov, 2024 | $45.91 | $45.00 | $0.9059 | 61,043,241.0 | +0.88% |
| Oct, 2024 | $46.95 | $45.40 | $1.55 | 90,864,175.0 | -2.63% |
| Sep, 2024 | $47.30 | $46.39 | $0.91 | 36,303,041.0 | +0.97% |
| Aug, 2024 | $46.85 | $45.84 | $1.01 | 30,817,235.0 | +1.05% |
| Jul, 2024 | $45.92 | $44.65 | $1.27 | 27,566,772.0 | +1.96% |
| Jun, 2024 | $45.49 | $44.74 | $0.745 | 18,937,756.0 | +0.51% |
| May, 2024 | $45.19 | $44.06 | $1.13 | 27,697,762.0 | +1.45% |
| Apr, 2024 | $45.17 | $44.01 | $1.16 | 45,806,984.0 | -2.76% |
| Mar, 2024 | $45.69 | $44.93 | $0.7599 | 17,668,504.0 | +0.53% |
| Feb, 2024 | $46.13 | $44.83 | $1.30 | 22,677,456.0 | -1.46% |
| Jan, 2024 | $46.05 | $45.28 | $0.77 | 21,470,861.0 | -0.65% |
Fidelity Total Bond Etf Stock (FBND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.21 | $44.47 | $1.74 | 21,180,545.0 | +3.60% |
| Nov, 2023 | $44.67 | $42.67 | $2.00 | 20,766,789.0 | +4.07% |
| Oct, 2023 | $43.59 | $42.45 | $1.14 | 30,496,682.0 | -1.97% |
| Sep, 2023 | $44.87 | $43.27 | $1.60 | 21,499,017.0 | -2.85% |
| Aug, 2023 | $45.15 | $44.15 | $1.00 | 17,568,693.0 | -0.93% |
| Jul, 2023 | $45.73 | $44.70 | $1.03 | 11,952,617.0 | -0.35% |
| Jun, 2023 | $45.73 | $45.17 | $0.56 | 12,344,684.0 | -0.15% |
| May, 2023 | $46.34 | $44.93 | $1.41 | 13,353,303.0 | -1.43% |
| Apr, 2023 | $46.53 | $45.75 | $0.7817 | 12,334,698.0 | +0.33% |
| Mar, 2023 | $46.30 | $44.70 | $1.60 | 12,374,585.0 | +1.91% |
| Feb, 2023 | $46.96 | $44.97 | $1.99 | 12,102,659.0 | -3.28% |
| Jan, 2023 | $46.77 | $45.15 | $1.62 | 17,773,744.0 | +3.67% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):