AMEX · FBND

Fidelity Total Bond ETF

Financial Services · Asset Management - Bonds

$44.90

Down-$0.05 (-0.11%)

Updated Aug 23, 2026, 2:01 PM

SID Score

5.0/10

Composite research score

Smart Money

56/100

Neutral

Price performance

FBND price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FBND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$44.92	$45.00	$44.86	$44.90	2.35M
Aug 20, 2026	$44.95	$45.20	$44.9001	$44.95	2.46M
Aug 19, 2026	$45.07	$45.11	$45.00	$45.10	5.91M
Aug 18, 2026	$44.82	$44.9938	$44.78	$44.90	2.22M
Aug 17, 2026	$44.90	$45.00	$44.84	$44.86	1.94M
Aug 14, 2026	$45.04	$45.2168	$44.91	$44.95	2.37M
Aug 13, 2026	$45.06	$45.14	$45.02	$45.04	19.23M
Aug 12, 2026	$44.99	$45.00	$44.9095	$44.91	2.34M
Aug 11, 2026	$44.92	$45.00	$44.88	$44.89	2.42M
Aug 10, 2026	$44.93	$44.98	$44.85	$44.86	2.51M
Aug 7, 2026	$45.04	$45.4806	$44.92	$45.00	2.22M
Aug 6, 2026	$44.98	$45.02	$44.87	$44.92	3.04M
Aug 5, 2026	$45.01	$45.1199	$44.98	$45.06	2.42M
Aug 4, 2026	$44.97	$45.0299	$44.9514	$45.02	3.14M
Aug 3, 2026	$44.81	$44.85	$44.7403	$44.83	3.37M
Jul 31, 2026	$44.77	$44.85	$44.65	$44.72	3.63M
Jul 30, 2026	$44.85	$44.87	$44.80	$44.84	2.55M
Jul 29, 2026	$45.10	$45.1457	$44.98	$44.98	2.6M
Jul 28, 2026	$45.09	$45.20	$45.081	$45.16	2.4M
Jul 27, 2026	$45.06	$45.0999	$45.023	$45.07	3.71M