Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fidelity Total Bond ETF (NY: FBND )

45.31 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.41 44.64 44.28 44.32 591,384 -0.29(-0.64%)
May 27, 2022 44.56 44.69 44.56 44.61 356,991 +0.11(+0.25%)
May 26, 2022 44.52 44.56 44.38 44.49 309,203 +0.07(+0.16%)
May 25, 2022 44.34 44.42 44.28 44.42 445,147 +0.17(+0.38%)
May 24, 2022 44.04 44.27 44.04 44.26 385,248 +0.32(+0.74%)
May 23, 2022 44.00 44.09 43.87 43.93 668,749 -0.14(-0.32%)
May 20, 2022 43.95 44.10 43.95 44.07 357,708 +0.13(+0.29%)
May 19, 2022 44.02 44.11 43.94 43.94 532,606 +0.08(+0.19%)
May 18, 2022 43.74 43.91 43.74 43.86 303,897 +0.06(+0.15%)
May 17, 2022 43.77 43.92 43.75 43.79 337,752 -0.19(-0.42%)
May 16, 2022 43.95 44.11 43.94 43.98 318,936 -0.02(-0.04%)
May 13, 2022 43.95 44.05 43.87 44.00 852,911 -0.14(-0.31%)
May 12, 2022 44.18 44.24 44.03 44.14 1,083,565 +0.14(+0.32%)
May 11, 2022 43.89 44.10 43.77 44.00 451,585 +0.09(+0.21%)
May 10, 2022 43.92 44.05 43.87 43.90 728,894 +0.14(+0.32%)
May 09, 2022 43.65 43.82 43.64 43.77 859,423 -0.01(-0.02%)
May 06, 2022 43.88 43.90 43.70 43.77 418,201 -0.19(-0.42%)
May 05, 2022 44.18 44.22 43.82 43.96 1,000,741 -0.47(-1.06%)
May 04, 2022 44.10 44.43 43.98 44.43 766,438 +0.32(+0.73%)
May 03, 2022 44.06 44.26 44.04 44.11 1,016,276 +0.13(+0.29%)
May 02, 2022 44.15 44.19 43.94 43.98 810,746 -0.35(-0.79%)
Apr 29, 2022 44.37 44.43 44.22 44.33 440,139 -0.17(-0.37%)
Apr 28, 2022 44.46 44.53 44.38 44.50 565,099 -0.02(-0.04%)
Apr 27, 2022 44.76 44.80 44.51 44.52 309,859 -0.21(-0.46%)
Apr 26, 2022 44.75 44.77 44.65 44.72 301,591 +0.15(+0.33%)
Apr 25, 2022 44.57 44.69 44.54 44.57 439,926 +0.18(+0.42%)
Apr 22, 2022 44.37 44.45 44.26 44.39 698,766 +0.00(+0.00%)
Apr 21, 2022 44.59 44.67 44.35 44.39 546,200 -0.32(-0.72%)
Apr 20, 2022 44.61 44.75 44.53 44.71 499,059 +0.32(+0.73%)
Apr 19, 2022 44.47 44.57 44.39 44.39 986,697 -0.21(-0.48%)
Apr 18, 2022 44.72 44.79 44.57 44.60 386,544 -0.10(-0.23%)
Apr 14, 2022 45.03 45.05 44.70 44.70 264,579 -0.33(-0.74%)
Apr 13, 2022 45.05 45.14 44.97 45.03 544,107 +0.13(+0.29%)
Apr 12, 2022 44.96 45.11 44.89 44.91 791,003 +0.13(+0.29%)
Apr 11, 2022 44.93 44.95 44.78 44.78 699,556 -0.34(-0.76%)
Apr 08, 2022 45.13 45.20 45.03 45.12 1,370,481 -0.20(-0.45%)
Apr 07, 2022 45.40 45.40 45.24 45.32 1,304,657 -0.10(-0.22%)
Apr 06, 2022 45.27 45.49 45.18 45.42 203,312 -0.08(-0.18%)
Apr 05, 2022 45.87 45.88 45.51 45.51 270,038 -0.45(-0.98%)
Apr 04, 2022 45.89 46.02 45.85 45.96 225,136 +0.06(+0.14%)
Apr 01, 2022 45.75 46.02 45.75 45.89 345,585 -0.07(-0.16%)
Mar 31, 2022 45.96 46.11 45.96 45.97 391,045 +0.10(+0.22%)
Mar 30, 2022 45.83 45.98 45.76 45.87 391,288 -0.07(-0.16%)
Mar 29, 2022 45.73 45.94 45.73 45.94 327,211 +0.31(+0.68%)
Mar 28, 2022 45.56 45.68 45.53 45.63 1,001,242 +0.06(+0.12%)
Mar 25, 2022 45.68 45.74 45.50 45.57 374,351 -0.22(-0.48%)
Mar 24, 2022 45.73 45.82 45.68 45.79 335,519 -0.04(-0.08%)
Mar 23, 2022 45.79 45.91 45.75 45.83 610,239 +0.03(+0.06%)
Mar 22, 2022 45.84 45.84 45.67 45.80 378,579 -0.14(-0.30%)
Mar 21, 2022 46.14 46.15 45.91 45.94 1,078,495 -0.38(-0.82%)
Mar 18, 2022 46.22 46.32 46.20 46.32 338,260 +0.10(+0.22%)
Mar 17, 2022 46.14 46.25 46.08 46.22 1,592,647 +0.18(+0.38%)
Mar 16, 2022 45.91 46.09 45.80 46.04 257,567 +0.13(+0.28%)
Mar 15, 2022 45.91 46.06 45.89 45.91 447,116 +0.09(+0.20%)
Mar 14, 2022 46.07 46.17 45.82 45.82 690,176 -0.51(-1.09%)
Mar 11, 2022 46.29 46.38 46.26 46.33 792,758 +0.04(+0.08%)
Mar 10, 2022 46.52 46.52 46.26 46.29 1,032,100 -0.31(-0.67%)
Mar 09, 2022 46.61 46.69 46.59 46.61 493,181 -0.01(-0.02%)
Mar 08, 2022 46.65 46.73 46.55 46.62 450,725 -0.25(-0.53%)
Mar 07, 2022 47.12 47.12 46.83 46.86 248,763 -0.28(-0.59%)
Mar 04, 2022 47.27 47.27 47.11 47.14 174,045 +0.10(+0.22%)
Mar 03, 2022 47.01 47.10 46.97 47.04 159,872 +0.12(+0.26%)
Mar 02, 2022 47.24 47.24 46.92 46.92 456,815 -0.52(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.