Fidelity Total Bond ETF (FBND) Chart & Stock Price History → Biden’s $374B Giveaway Into This Sector (From DTI) (Ad) Free FBND Stock Alerts $44.20 -0.07 (-0.16%) (As of 04/18/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOwnershipStock AnalysisChartDividendHeadlinesHoldingsOwnership Fidelity Total Bond ETF Stock Price Performance5 Day Performance-0.72%1 Month Performance-2.15%3 Month Performance-2.75%6 Month Performance+3.95%Year-To-Date Performance-4.00%1 Year Performance-3.66% Receive FBND Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Fidelity Total Bond ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIBiden’s $374B Giveaway Into This SectorBiden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right hereClick here for the full story FBND Stock Chart for Friday, April, 19, 2024 FBND Chart by TradingView Fidelity Total Bond ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/18/2024$44.30$44.20-0.21%$44.32$44.141.12 million shs$4.24 billion04/17/2024$44.08$44.30+0.49%$44.34$44.111.01 million shs$4.25 billion04/16/2024$44.23$44.08-0.34%$44.16$44.031.23 million shs$4.23 billion04/15/2024$44.52$44.23-0.65%$44.33$44.18992,743 shs$4.24 billion04/12/2024$44.44$44.52+0.18%$44.67$44.52879,782 shs$4.27 billion04/11/2024$44.44$44.44$44.56$44.351.07 million shs$4.26 billion Get the Latest News and Ratings for FBND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fidelity Total Bond ETF and its competitors with MarketBeat's FREE daily newsletter. 04/10/2024$45.01$44.44-1.27%$44.72$44.412.95 million shs$4.26 billion04/09/2024$44.82$45.01+0.44%$45.01$44.921.07 million shs$4.32 billion04/08/2024$44.87$44.82-0.12%$44.86$44.76751,720 shs$4.30 billion04/05/2024$45.07$44.87-0.44%$44.99$44.8521.19 million shs$4.30 billion04/04/2024$44.98$45.07+0.20%$45.08$44.97747,949 shs$4.32 billion04/03/2024$44.95$44.98+0.08%$44.99$44.76810,617 shs$4.31 billion04/02/2024$44.95$44.95-0.01%$44.95$44.801.01 million shs$4.31 billion04/01/2024$45.31$44.95-0.79%$45.17$44.951.53 million shs$4.31 billion03/29/2024$45.31$45.31$45.35$45.241.00 million shs$4.35 billion03/28/2024$45.35$45.31-0.09%$45.35$45.241.00 million shs$4.35 billion03/27/2024$45.21$45.35+0.31%$45.35$45.21767,723 shs$4.35 billion03/26/2024$45.34$45.21-0.29%$45.28$45.10704,860 shs$4.34 billion03/25/2024$45.42$45.34-0.18%$45.42$45.30572,791 shs$4.35 billion03/22/2024$45.27$45.39+0.27%$45.45$45.361.42 million shs$4.35 billion03/21/2024$45.28$45.27-0.01%$45.40$45.211.10 million shs$4.34 billion03/20/2024$45.17$45.28+0.23%$45.32$45.14890,386 shs$4.34 billion03/19/2024$45.06$45.17+0.24%$45.20$45.051.04 million shs$4.33 billion03/18/2024$45.06$45.06$45.09$45.01775,762 shs$4.32 billion03/15/2024$45.06$45.06$45.18$45.04739,605 shs$4.32 billion03/14/2024$45.38$45.06-0.71%$45.30$45.06744,245 shs$4.32 billion03/13/2024$45.44$45.38-0.13%$45.44$45.35672,435 shs$4.35 billion03/12/2024$45.58$45.44-0.31%$45.57$45.39780,020 shs$4.36 billion03/11/2024$45.59$45.58-0.02%$45.64$45.52839,988 shs$4.37 billion03/08/2024$45.56$45.59+0.07%$45.69$45.551.16 million shs$4.37 billion03/07/2024$45.49$45.56+0.15%$45.62$45.47959,547 shs$4.37 billion03/06/2024$45.40$45.49+0.20%$45.55$45.40776,681 shs$4.36 billion03/05/2024$45.20$45.40+0.44%$45.42$45.23871,194 shs$4.35 billion03/04/2024$45.26$45.20-0.13%$45.22$45.12906,084 shs$4.33 billion03/01/2024$45.07$45.26+0.42%$45.26$44.93949,696 shs$4.34 billion02/29/2024$44.98$45.07+0.20%$45.14$45.001.11 million shs$4.32 billion02/28/2024$44.85$44.98+0.29%$44.98$44.87831,189 shs$4.31 billion02/27/2024$45.14$44.85-0.64%$44.97$44.83777,232 shs$4.30 billion02/26/2024$45.23$45.14-0.20%$45.28$45.071.13 million shs$4.33 billion02/23/2024$45.02$45.23+0.47%$45.24$45.05731,677 shs$4.34 billionBiden’s $374B Giveaway Into This Sector (Ad)Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right hereClick here for the full story02/22/2024$45.00$45.02+0.04%$45.06$44.951.44 million shs$4.32 billion02/21/2024$45.10$45.00-0.22%$45.19$44.951.03 million shs$4.32 billion02/20/2024$45.08$45.10+0.04%$45.20$45.081.34 million shs$4.33 billion02/19/2024$45.08$45.08$45.10$44.951.21 million shs$4.32 billion02/16/2024$45.21$45.08-0.28%$45.10$44.951.21 million shs$4.32 billion02/15/2024$45.09$45.21+0.26%$45.26$45.101.65 million shs$4.34 billion02/14/2024$44.89$45.09+0.45%$45.10$44.87686,261 shs$4.32 billion02/13/2024$45.29$44.89-0.88%$45.06$44.86812,567 shs$4.30 billion02/12/2024$45.30$45.29-0.02%$45.40$45.221.18 million shs$4.34 billion02/09/2024$45.31$45.30-0.02%$45.36$45.221.12 million shs$4.34 billion02/08/2024$45.43$45.31-0.26%$45.36$45.271.14 million shs$4.35 billion02/07/2024$45.49$45.43-0.13%$45.54$45.382.44 million shs$4.36 billion02/06/2024$45.28$45.49+0.46%$45.55$45.321.04 million shs$4.36 billion02/05/2024$45.63$45.28-0.77%$45.44$45.22989,138 shs$4.34 billion02/02/2024$45.99$45.62-0.82%$45.70$45.501.15 million shs$4.37 billion02/01/2024$45.74$45.99+0.55%$46.13$45.82876,246 shs$4.41 billion01/31/2024$45.53$45.74+0.46%$45.85$45.641.18 million shs$4.39 billion01/30/2024$45.52$45.53+0.02%$45.71$45.421.04 million shs$4.37 billion01/29/2024$45.51$45.52+0.02%$45.54$45.381.19 million shs$4.37 billion01/26/2024$45.52$45.51-0.02%$45.63$45.43821,745 shs$4.36 billion01/25/2024$45.36$45.52+0.35%$45.53$45.391.19 million shs$4.37 billion01/24/2024$45.43$45.36-0.15%$45.64$45.34749,737 shs$4.35 billion01/23/2024$45.52$45.43-0.20%$45.50$45.37739,611 shs$4.36 billion01/22/2024$45.45$45.52+0.15%$45.64$45.501.86 million shs$4.37 billion01/19/2024$45.43$45.45+0.04%$45.45$45.281.54 million shs$4.36 billion01/18/2024$45.45$45.43-0.04%$45.50$45.34673,726 shs$4.36 billion Related Companies: iShares iBonds Dec 2027 Term Corporate ETF Stock Chart SPDR Bloomberg Barclays Investment Grade Floating Rate ETF Stock Chart iShares 10+ Year Investment Grade Corporate Bond ETF Stock Chart iShares 0-5 Year Investment Grade Corporate Bond ETF Stock Chart iShares iBonds Dec 2026 Term Corporate ETF Stock Chart Dimensional Short-Duration Fixed Income ETF Stock Chart iShares iBonds Dec 2025 Term Corporate ETF Stock Chart iShares iBonds Dec 2024 Term Corporate ETF Stock Chart Invesco BulletShares 2027 Corporate Bond ETF Stock Chart Franklin U.S. Core Bond ETF Stock Chart Receive FBND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fidelity Total Bond ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:FBND) was last updated on 4/19/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingBiden’s $374B Giveaway Into This SectorDTIThe “Perfect Storm” for GoldGold Safe ExchangeForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHe Is Giving Away BitcoinCrypto Swap ProfitsThe #1 Crypto for 2024InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fidelity Total Bond ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.