Get the Stockscreener App
46.32
0.09%
-0.04
After Hours:
46.68
0.36
+0.78%
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 November 03, 2025, is $46.32.
- 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 9.12% to $46.32 now.
- The 52-week high stock price for FBND is $46.86, representing a 1.17% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for FBND is $44.30, indicating a -4.36% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $46.40 | $46.25 | $0.1475 | 2,904,264.0 | -0.09% |
| Oct 31, 2025 | $46.46 | $46.33 | $0.13 | 2,349,044.0 | -0.02% |
| Oct 30, 2025 | $46.43 | $46.30 | $0.13 | 2,572,188.0 | -0.51% |
| Oct 29, 2025 | $46.84 | $46.58 | $0.2565 | 2,024,937.0 | -0.51% |
| Oct 28, 2025 | $46.86 | $46.78 | $0.08 | 2,020,411.0 | +0.09% |
| Oct 27, 2025 | $46.81 | $46.69 | $0.12 | 3,366,666.0 | +0.11% |
| Oct 24, 2025 | $46.80 | $46.69 | $0.1072 | 2,524,535.0 | +0.11% |
| Oct 23, 2025 | $46.81 | $46.69 | $0.12 | 2,157,165.0 | -0.23% |
| Oct 22, 2025 | $46.83 | $46.75 | $0.0765 | 2,162,816.0 | +0.02% |
| Oct 21, 2025 | $46.85 | $46.75 | $0.0995 | 2,059,776.0 | +0.17% |
| Oct 20, 2025 | $46.74 | $46.68 | $0.06 | 1,860,057.0 | +0.13% |
| Oct 17, 2025 | $46.81 | $46.61 | $0.1999 | 5,305,410.0 | -0.19% |
| Oct 16, 2025 | $46.76 | $46.54 | $0.22 | 2,732,011.0 | +0.41% |
| Oct 15, 2025 | $46.67 | $46.54 | $0.1301 | 4,565,461.0 | +0.00% |
| Oct 14, 2025 | $46.59 | $46.46 | $0.1265 | 2,116,976.0 | +0.17% |
| Oct 13, 2025 | $46.50 | $46.38 | $0.1174 | 1,404,567.0 | +0.15% |
| Oct 10, 2025 | $46.46 | $46.34 | $0.1156 | 2,208,125.0 | +0.32% |
| Oct 09, 2025 | $46.82 | $46.23 | $0.5857 | 1,742,755.0 | -0.11% |
| Oct 08, 2025 | $46.41 | $46.30 | $0.11 | 2,080,929.0 | +0.00% |
| Oct 07, 2025 | $46.37 | $46.26 | $0.115 | 1,674,176.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $46.40 | $46.25 | $0.1475 | 5,808,528.0 | -0.09% |
| 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% |
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% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):