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: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 43.76 43.90 43.71 43.89 783,760 +0.15(+0.35%)
Jun 29, 2023 43.75 43.81 43.65 43.74 424,111 -0.24(-0.55%)
Jun 28, 2023 43.93 44.02 43.86 43.98 525,228 +0.13(+0.29%)
Jun 27, 2023 43.98 44.01 43.81 43.85 453,432 -0.11(-0.24%)
Jun 26, 2023 43.90 43.96 43.87 43.95 531,143 +0.11(+0.24%)
Jun 23, 2023 43.98 44.01 43.82 43.85 493,441 +0.06(+0.13%)
Jun 22, 2023 43.88 43.90 43.70 43.79 499,371 -0.15(-0.35%)
Jun 21, 2023 43.88 43.95 43.75 43.94 615,055 +0.05(+0.11%)
Jun 20, 2023 43.90 43.95 43.87 43.90 657,531 +0.06(+0.13%)
Jun 16, 2023 43.80 43.88 43.72 43.84 473,211 -0.05(-0.11%)
Jun 15, 2023 43.86 43.94 43.79 43.89 879,298 +0.20(+0.46%)
Jun 14, 2023 43.69 43.79 43.56 43.68 695,411 +0.05(+0.11%)
Jun 13, 2023 43.89 43.91 43.57 43.64 675,336 -0.12(-0.26%)
Jun 12, 2023 43.75 43.79 43.62 43.75 450,331 +0.01(+0.02%)
Jun 09, 2023 43.72 43.77 43.66 43.74 782,911 -0.01(-0.02%)
Jun 08, 2023 43.60 43.79 43.60 43.75 484,719 +0.21(+0.49%)
Jun 07, 2023 43.82 43.82 43.54 43.54 688,858 -0.26(-0.59%)
Jun 06, 2023 43.75 43.80 43.65 43.80 656,857 +0.09(+0.20%)
Jun 05, 2023 43.65 43.83 43.61 43.71 614,852 -0.08(-0.18%)
Jun 02, 2023 43.91 43.92 43.73 43.79 850,474 -0.15(-0.35%)
Jun 01, 2023 43.92 43.99 43.83 43.94 682,621 +0.16(+0.37%)
May 31, 2023 43.72 43.83 43.66 43.78 646,883 +0.11(+0.24%)
May 30, 2023 43.53 43.68 43.42 43.68 512,754 +0.29(+0.67%)
May 26, 2023 43.30 43.41 43.24 43.39 419,370 +0.09(+0.20%)
May 25, 2023 43.42 43.47 43.29 43.30 697,957 -0.13(-0.31%)
May 24, 2023 43.60 43.62 43.42 43.43 566,073 -0.12(-0.29%)
May 23, 2023 43.53 43.61 43.47 43.56 964,534 +0.00(+0.00%)
May 22, 2023 43.62 43.64 43.49 43.56 610,768 -0.05(-0.11%)
May 19, 2023 43.62 43.72 43.56 43.61 827,335 -0.08(-0.18%)
May 18, 2023 43.75 43.75 43.61 43.68 604,886 -0.14(-0.33%)
May 17, 2023 43.92 43.94 43.78 43.83 529,608 -0.03(-0.07%)
May 16, 2023 43.91 43.91 43.79 43.86 962,236 -0.09(-0.20%)
May 15, 2023 44.03 44.03 43.94 43.94 575,232 -0.14(-0.33%)
May 12, 2023 44.26 44.32 44.07 44.09 835,462 -0.20(-0.45%)
May 11, 2023 44.33 44.41 44.24 44.29 1,023,067 +0.15(+0.35%)
May 10, 2023 44.08 44.18 44.06 44.13 730,034 +0.22(+0.50%)
May 09, 2023 43.98 44.00 43.90 43.91 565,248 -0.04(-0.09%)
May 08, 2023 44.02 44.09 43.95 43.95 869,236 -0.22(-0.50%)
May 05, 2023 44.16 44.28 44.10 44.17 749,126 -0.14(-0.32%)
May 04, 2023 44.31 44.45 44.20 44.32 750,907 -0.03(-0.06%)
May 03, 2023 44.29 44.40 44.25 44.34 583,643 +0.13(+0.30%)
May 02, 2023 43.94 44.21 43.86 44.21 491,561 +0.37(+0.85%)
May 01, 2023 44.14 44.25 43.83 43.84 337,729 -0.43(-0.97%)
Apr 28, 2023 44.23 44.27 44.13 44.27 438,418 +0.23(+0.52%)
Apr 27, 2023 44.12 44.12 44.01 44.04 753,064 -0.15(-0.35%)
Apr 26, 2023 44.33 44.35 44.13 44.19 697,808 -0.13(-0.29%)
Apr 25, 2023 44.28 44.34 44.23 44.32 786,751 +0.20(+0.46%)
Apr 24, 2023 43.99 44.12 43.99 44.12 542,783 +0.18(+0.41%)
Apr 21, 2023 44.06 44.08 43.90 43.94 990,976 -0.02(-0.04%)
Apr 20, 2023 43.99 44.00 43.90 43.96 583,799 +0.10(+0.22%)
Apr 19, 2023 43.84 43.86 43.74 43.86 786,418 -0.06(-0.13%)
Apr 18, 2023 43.84 43.94 43.82 43.92 953,978 +0.11(+0.26%)
Apr 17, 2023 43.98 43.98 43.80 43.80 705,248 -0.24(-0.54%)
Apr 14, 2023 44.09 44.12 43.98 44.04 1,200,740 -0.17(-0.39%)
Apr 13, 2023 44.33 44.33 44.17 44.22 457,487 -0.01(-0.02%)
Apr 12, 2023 44.32 44.34 44.12 44.22 653,551 +0.09(+0.20%)
Apr 11, 2023 44.16 44.18 44.08 44.14 492,876 -0.02(-0.04%)
Apr 10, 2023 44.14 44.19 44.07 44.16 619,435 -0.23(-0.52%)
Apr 06, 2023 44.44 44.46 44.36 44.39 535,477 +0.02(+0.04%)
Apr 05, 2023 44.39 44.48 44.36 44.37 289,979 +0.05(+0.11%)
Apr 04, 2023 44.07 44.33 44.04 44.32 618,733 +0.11(+0.24%)
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.