NYSE · FBND

Fidelity Total Bond ETF

Financial Services · Asset Management - Bonds

$44.22

Down-$0.18 (-0.41%)

Updated Sep 19, 2026, 4:42 PM

SID Score

4.8/10

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
Sep 18, 2026	$44.27	$44.30	$44.20	$44.22	3.82M
Sep 17, 2026	$44.35	$44.40	$44.3071	$44.40	3.54M
Sep 16, 2026	$44.25	$44.37	$44.15	$44.17	4.11M
Sep 15, 2026	$44.17	$44.21	$44.14	$44.19	4.14M
Sep 14, 2026	$44.144	$44.32	$44.113	$44.21	4.73M
Sep 11, 2026	$44.36	$44.396	$44.2121	$44.24	4.11M
Sep 10, 2026	$44.34	$44.44	$44.24	$44.26	3.27M
Sep 9, 2026	$44.64	$44.6778	$44.515	$44.56	3.59M
Sep 8, 2026	$44.73	$44.73	$44.62	$44.67	2.89M
Sep 4, 2026	$44.70	$44.75	$44.672	$44.71	3.71M
Sep 3, 2026	$44.77	$44.8694	$44.70	$44.71	2.69M
Sep 2, 2026	$44.64	$44.67	$44.5943	$44.67	4.08M
Sep 1, 2026	$44.68	$44.7478	$44.6001	$44.62	3.14M
Aug 31, 2026	$44.74	$44.76	$44.6632	$44.75	3.22M
Aug 28, 2026	$44.90	$45.08	$44.77	$44.77	2.19M
Aug 27, 2026	$45.13	$45.54	$45.0722	$45.09	2.29M
Aug 26, 2026	$45.13	$45.20	$45.08	$45.12	1.86M
Aug 25, 2026	$45.08	$45.19	$44.97	$45.19	1.99M
Aug 24, 2026	$44.94	$45.025	$44.88	$44.98	3M
Aug 21, 2026	$44.92	$45.00	$44.86	$44.90	2.35M