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%
FSTB — Fidelity Short-Term Bond ETF
NasdaqFidelity Short-Term Bond ETF
$19.76
-0.02(-0.10%)
- O
- 19.78
- H
- 19.79
- L
- 19.74
- V
- 18.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.76
Period Return-1.2%
Period High$20.14
Period Low$19.73
Avg Daily Volume122.3K
Total Trading Days76
FSTB — Historical OHLCV Price & Volume Table
Jun 16, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.78 | $19.79 | $19.74 | $19.76 | $-0.02 | -0.10% | 18,842 | $19.76 | $19.74 $19.79 |
| Oct 1, 2026 | $19.74 | $19.80 | $19.73 | $19.78 | $-0.02 | -0.08% | 24,223 | $19.78 | $19.73 $19.80 |
| Sep 30, 2026 | $19.80 | $19.83 | $19.79 | $19.80 | +$0.01 | +0.05% | 33,527 | $19.81 | $19.79 $19.83 |
| Sep 29, 2026 | $19.76 | $19.79 | $19.76 | $19.79 | +$0.01 | +0.05% | 28,510 | $19.77 | $19.76 $19.79 |
| Sep 28, 2026 | $19.76 | $19.78 | $19.76 | $19.78 | $-0.03 | -0.15% | 4,205 | $19.77 | $19.76 $19.78 |
| Sep 25, 2026 | $19.78 | $19.81 | $19.78 | $19.81 | +$0.03 | +0.15% | 32,492 | $19.79 | $19.78 $19.81 |
| Sep 24, 2026 | $19.79 | $19.79 | $19.77 | $19.78 | +$0.01 | +0.05% | 12,377 | $19.78 | $19.77 $19.79 |
| Sep 23, 2026 | $19.81 | $19.81 | $19.76 | $19.77 | $-0.06 | -0.30% | 6,870 | $19.78 | $19.76 $19.81 |
| Sep 22, 2026 | $19.83 | $19.83 | $19.81 | $19.83 | +$0.00 | +0.00% | 15,759 | $19.81 | $19.81 $19.83 |
| Sep 21, 2026 | $19.83 | $19.83 | $19.82 | $19.83 | +$0.01 | +0.03% | 13,479 | $19.83 | $19.82 $19.83 |
| Sep 18, 2026 | $19.83 | $19.87 | $19.82 | $19.82 | $-0.03 | -0.13% | 43,523 | $19.85 | $19.82 $19.87 |
| Sep 17, 2026 | $19.85 | $19.85 | $19.84 | $19.85 | $-0.01 | -0.05% | 3,513 | $19.85 | $19.84 $19.85 |
| Sep 16, 2026 | $19.85 | $19.86 | $19.85 | $19.86 | +$0.01 | +0.05% | 246 | $19.85 | $19.85 $19.86 |
| Sep 15, 2026 | $19.84 | $19.85 | $19.84 | $19.85 | $-0.02 | -0.10% | 11,333 | $19.85 | $19.84 $19.85 |
| Sep 14, 2026 | $19.86 | $19.96 | $19.84 | $19.87 | +$0.01 | +0.03% | 25,457 | $19.88 | $19.84 $19.96 |
| Sep 11, 2026 | $19.91 | $19.91 | $19.84 | $19.86 | $-0.04 | -0.18% | 25,115 | $19.88 | $19.84 $19.91 |
| Sep 10, 2026 | $19.88 | $19.93 | $19.88 | $19.90 | $-0.03 | -0.13% | 16,392 | $19.91 | $19.88 $19.93 |
| Sep 9, 2026 | $19.93 | $19.93 | $19.91 | $19.92 | $-0.01 | -0.05% | 12,096 | $19.92 | $19.91 $19.93 |
| Sep 8, 2026 | $19.94 | $19.94 | $19.93 | $19.93 | $-0.01 | -0.05% | 4,461 | $19.94 | $19.93 $19.94 |
| Sep 4, 2026 | $19.94 | $19.97 | $19.94 | $19.94 | +$0.01 | +0.04% | 17,416 | $19.94 | $19.94 $19.97 |
| Sep 3, 2026 | $19.93 | $19.97 | $19.93 | $19.93 | +$0.02 | +0.12% | 10,773 | $19.95 | $19.93 $19.97 |
| Sep 2, 2026 | $19.90 | $19.92 | $19.90 | $19.91 | +$0.01 | +0.03% | 5,763 | $19.91 | $19.90 $19.92 |
| Sep 1, 2026 | $19.91 | $19.91 | $19.90 | $19.90 | $-0.10 | -0.51% | 1,546 | $19.91 | $19.90 $19.91 |
| Aug 31, 2026 | $20.00 | $20.01 | $20.00 | $20.00 | +$0.01 | +0.03% | 30,033 | $20.00 | $20.00 $20.01 |
| Aug 28, 2026 | $20.03 | $20.03 | $20.00 | $20.00 | $-0.04 | -0.17% | 705 | $20.01 | $20.00 $20.03 |
| Aug 27, 2026 | $20.03 | $20.03 | $20.02 | $20.03 | +$0.01 | +0.02% | 43,975 | $20.03 | $20.02 $20.03 |
| Aug 26, 2026 | $20.04 | $20.05 | $20.02 | $20.03 | $-0.01 | -0.05% | 8,215 | $20.03 | $20.02 $20.05 |
| Aug 25, 2026 | $20.02 | $20.07 | $20.02 | $20.04 | $-0.01 | -0.05% | 5,829 | $20.05 | $20.02 $20.07 |
| Aug 24, 2026 | $20.02 | $20.06 | $20.02 | $20.05 | +$0.02 | +0.07% | 8,026 | $20.05 | $20.02 $20.06 |
| Aug 21, 2026 | $20.02 | $20.03 | $20.01 | $20.03 | +$0.01 | +0.02% | 2,264 | $20.02 | $20.01 $20.03 |