MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBND — Fidelity Total Bond ETF
NYSE ArcaFidelity Total Bond ETF
$43.28
-0.08(-0.18%)
- O
- 43.50
- H
- 43.58
- L
- 43.25
- V
- 7.12M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.28
Period Return-3.67%
Period High$46.86
Period Low$43.14
Avg Daily Volume2.61M
Total Trading Days365
FBND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.50 | $43.58 | $43.25 | $43.28 | $-0.08 | -0.18% | 7,121,106 | $43.31 | $43.25 $43.58 |
| Oct 1, 2026 | $43.20 | $43.47 | $43.14 | $43.36 | +$0.06 | +0.14% | 6,309,989 | $43.34 | $43.14 $43.47 |
| Sep 30, 2026 | $43.41 | $43.43 | $43.22 | $43.30 | $-0.05 | -0.12% | 4,064,910 | $43.29 | $43.22 $43.43 |
| Sep 29, 2026 | $43.42 | $43.63 | $43.25 | $43.35 | $-0.22 | -0.50% | 4,710,771 | $43.33 | $43.25 $43.63 |
| Sep 28, 2026 | $43.61 | $43.67 | $43.50 | $43.57 | $-0.25 | -0.57% | 4,395,440 | $43.57 | $43.50 $43.67 |
| Sep 25, 2026 | $43.75 | $43.84 | $43.63 | $43.82 | +$0.10 | +0.23% | 6,149,750 | $43.75 | $43.63 $43.84 |
| Sep 24, 2026 | $43.97 | $44.02 | $43.72 | $43.72 | $-0.23 | -0.52% | 5,144,805 | $43.80 | $43.72 $44.02 |
| Sep 23, 2026 | $44.27 | $44.32 | $43.88 | $43.95 | $-0.39 | -0.88% | 4,932,684 | $43.97 | $43.88 $44.32 |
| Sep 22, 2026 | $44.37 | $44.41 | $44.27 | $44.34 | +$0.01 | +0.02% | 4,245,760 | $44.32 | $44.27 $44.41 |
| Sep 21, 2026 | $44.34 | $44.36 | $44.29 | $44.33 | +$0.11 | +0.25% | 3,956,996 | $44.33 | $44.29 $44.36 |
| Sep 18, 2026 | $44.27 | $44.30 | $44.20 | $44.22 | $-0.18 | -0.41% | 3,817,443 | $44.23 | $44.20 $44.30 |
| Sep 17, 2026 | $44.35 | $44.40 | $44.31 | $44.40 | +$0.23 | +0.52% | 3,541,014 | $44.36 | $44.31 $44.40 |
| Sep 16, 2026 | $44.25 | $44.37 | $44.15 | $44.17 | $-0.02 | -0.05% | 4,112,918 | $44.28 | $44.15 $44.37 |
| Sep 15, 2026 | $44.17 | $44.21 | $44.14 | $44.19 | $-0.02 | -0.05% | 4,138,540 | $44.18 | $44.14 $44.21 |
| Sep 14, 2026 | $44.14 | $44.32 | $44.11 | $44.21 | $-0.03 | -0.07% | 4,730,576 | $44.24 | $44.11 $44.32 |
| Sep 11, 2026 | $44.36 | $44.40 | $44.21 | $44.24 | $-0.02 | -0.05% | 4,109,894 | $44.27 | $44.21 $44.40 |
| Sep 10, 2026 | $44.34 | $44.44 | $44.24 | $44.26 | $-0.30 | -0.67% | 3,265,865 | $44.30 | $44.24 $44.44 |
| Sep 9, 2026 | $44.64 | $44.68 | $44.52 | $44.56 | $-0.11 | -0.25% | 3,589,772 | $44.58 | $44.52 $44.68 |
| Sep 8, 2026 | $44.73 | $44.73 | $44.62 | $44.67 | $-0.04 | -0.09% | 2,887,428 | $44.67 | $44.62 $44.73 |
| Sep 4, 2026 | $44.70 | $44.75 | $44.67 | $44.71 | +$0.00 | +0.00% | 3,714,419 | $44.72 | $44.67 $44.75 |
| Sep 3, 2026 | $44.77 | $44.87 | $44.70 | $44.71 | +$0.04 | +0.09% | 2,687,549 | $44.74 | $44.70 $44.87 |
| Sep 2, 2026 | $44.64 | $44.67 | $44.59 | $44.67 | +$0.05 | +0.11% | 4,083,053 | $44.64 | $44.59 $44.67 |
| Sep 1, 2026 | $44.68 | $44.75 | $44.60 | $44.62 | $-0.13 | -0.29% | 3,142,068 | $44.65 | $44.60 $44.75 |
| Aug 31, 2026 | $44.74 | $44.76 | $44.66 | $44.75 | $-0.02 | -0.04% | 3,224,803 | $44.73 | $44.66 $44.76 |
| Aug 28, 2026 | $44.90 | $45.08 | $44.77 | $44.77 | $-0.32 | -0.71% | 2,185,931 | $44.83 | $44.77 $45.08 |
| Aug 27, 2026 | $45.13 | $45.54 | $45.07 | $45.09 | $-0.03 | -0.07% | 2,287,412 | $45.11 | $45.07 $45.54 |
| Aug 26, 2026 | $45.13 | $45.20 | $45.08 | $45.12 | $-0.07 | -0.15% | 1,862,340 | $45.10 | $45.08 $45.20 |
| Aug 25, 2026 | $45.08 | $45.19 | $44.97 | $45.19 | +$0.21 | +0.47% | 1,985,318 | $45.14 | $44.97 $45.19 |
| Aug 24, 2026 | $44.94 | $45.03 | $44.88 | $44.98 | +$0.08 | +0.18% | 3,003,529 | $44.98 | $44.88 $45.03 |
| Aug 21, 2026 | $44.92 | $45.00 | $44.86 | $44.90 | $-0.05 | -0.11% | 2,353,161 | $44.89 | $44.86 $45.00 |