Fidelity Total Bond Etf (FBND)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 April 02, 2026, is $45.71.

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 7.68% to $45.71 now.
The 52-week high stock price for FBND is $46.86, representing a 2.52% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for FBND is $44.30, indicating a -3.08% 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 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 02, 2026	$45.75	$45.56	$0.19	2,737,090.0	+0.22%
Apr 01, 2026	$45.70	$45.55	$0.15	4,522,278.0	-0.02%
Mar 31, 2026	$45.69	$45.53	$0.155	3,741,690.0	+0.31%
Mar 30, 2026	$45.55	$45.43	$0.1199	3,369,018.0	+0.11%
Mar 27, 2026	$45.51	$45.33	$0.18	3,579,619.0	-0.11%
Mar 26, 2026	$45.72	$45.46	$0.26	2,702,287.0	-0.59%
Mar 25, 2026	$45.80	$45.67	$0.1239	2,894,025.0	+0.42%
Mar 24, 2026	$45.66	$45.47	$0.185	3,426,503.0	-0.28%
Mar 23, 2026	$45.79	$45.52	$0.2699	3,727,554.0	+0.40%
Mar 20, 2026	$45.89	$45.51	$0.385	3,501,047.0	-0.83%
Mar 19, 2026	$45.94	$45.65	$0.2899	2,599,171.0	+0.13%
Mar 18, 2026	$45.99	$45.82	$0.1699	2,186,800.0	-0.39%
Mar 17, 2026	$46.03	$45.97	$0.0559	3,008,325.0	+0.22%
Mar 16, 2026	$45.94	$45.85	$0.09	2,310,715.0	+0.35%
Mar 13, 2026	$45.91	$45.73	$0.176	2,744,095.0	-0.13%
Mar 12, 2026	$45.95	$45.75	$0.195	4,083,053.0	-0.33%
Mar 11, 2026	$46.13	$45.94	$0.1903	2,262,740.0	-0.45%
Mar 10, 2026	$46.30	$46.15	$0.1499	3,220,503.0	-0.26%
Mar 09, 2026	$46.31	$46.06	$0.246	2,205,319.0	+0.26%
Mar 06, 2026	$46.27	$46.05	$0.225	2,044,519.0	-0.11%
Mar 05, 2026	$46.26	$46.17	$0.0937	2,151,063.0	-0.22%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$45.75	$45.55	$0.20	9,996,458.0	+0.20%
Mar, 2026	$46.57	$45.33	$1.24	67,771,989.0	-2.17%
Feb, 2026	$46.68	$45.92	$0.7599	53,950,463.0	+1.33%
Jan, 2026	$46.49	$45.91	$0.5799	58,027,162.0	-0.04%

Fidelity Total Bond Etf Stock (FBND) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$46.78	$46.10	$0.68	53,523,103.0	-0.62%
Nov, 2025	$46.69	$46.19	$0.5008	46,093,650.0	+0.24%
Oct, 2025	$46.86	$46.21	$0.65	57,531,737.0	+0.26%
Sep, 2025	$46.75	$45.71	$1.04	43,446,712.0	+0.78%
Aug, 2025	$46.09	$45.50	$0.5899	40,178,066.0	+0.77%
Jul, 2025	$45.80	$45.23	$0.5677	39,827,914.0	-0.48%
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%