Stock listing
NYSE Arca:FBND Fidelity Total Bond ETF Stock
Follow Fidelity Total Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:FBND
$44.16 USD +0.12 (+0.3%)
Close on Oct 30, 2026
- Day range
- $43.95 – $44.18 USDOct 30, 2026
- Volume
- 5.45M sharesOct 30, 2026
- 52-week range
- $43.11 – $46.78 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $183.9M USDMedian day 3.80M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:FBND · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $44.16 | +0.12 | +0.3% | $44.12 | $44.18 | $43.95 | 5,448,109 | |
| $44.04 | -0.02 | 0.0% | $43.99 | $44.11 | $43.94 | 7,474,521 | |
| $44.06 | -0.09 | -0.2% | $44.15 | $44.16 | $43.99 | 4,193,614 | |
| $44.15 | +0.05 | +0.1% | $44.10 | $44.15 | $44.06 | 3,366,860 | |
| $44.10 | +0.05 | +0.1% | $44.10 | $44.17 | $44.06 | 3,789,601 | |
| $44.05 | -0.09 | -0.2% | $44.12 | $44.15 | $44.04 | 3,416,500 | |
| $44.14 | +0.38 | +0.9% | $43.95 | $44.20 | $43.89 | 4,112,400 | |
| $43.76 | 0.00 | 0.0% | $43.84 | $43.87 | $43.67 | 3,517,900 | |
| $43.76 | +0.08 | +0.2% | $43.76 | $43.87 | $43.70 | 4,344,700 | |
| $43.68 | -0.14 | -0.3% | $43.79 | $43.81 | $43.66 | 3,074,400 | |
| $43.82 | -0.01 | 0.0% | $43.77 | $43.91 | $43.73 | 5,305,300 | |
| $43.83 | +0.29 | +0.7% | $43.91 | $43.96 | $43.78 | 4,836,300 | |
| $43.54 | +0.02 | 0.0% | $43.29 | $43.59 | $43.26 | 4,366,300 | |
| $43.52 | +0.05 | +0.1% | $43.56 | $43.57 | $43.47 | 4,972,800 | |
| $43.47 | +0.02 | 0.0% | $43.42 | $43.50 | $43.40 | 4,037,700 | |
| $43.45 | 0.00 | 0.0% | $43.43 | $43.48 | $43.35 | 4,328,200 | |
| $43.45 | +0.13 | +0.3% | $43.29 | $43.48 | $43.25 | 5,586,500 | |
| $43.32 | -0.03 | -0.1% | $43.13 | $43.37 | $43.11 | 9,395,200 | |
| $43.35 | +0.09 | +0.2% | $43.31 | $43.41 | $43.27 | 6,169,300 | |
| $43.26 | -0.02 | 0.0% | $43.24 | $43.29 | $43.14 | 5,372,000 | |
| $43.28 | -0.08 | -0.2% | $43.50 | $43.58 | $43.25 | 7,132,100 | |
| $43.36 | +0.06 | +0.1% | $43.20 | $43.47 | $43.14 | 6,310,000 | |
| $43.30 | -0.05 | -0.1% | $43.41 | $43.43 | $43.22 | 4,064,700 | |
| $43.35 | -0.22 | -0.5% | $43.42 | $43.63 | $43.25 | 4,710,800 | |
| $43.57 | -0.25 | -0.6% | $43.61 | $43.67 | $43.50 | 4,395,400 | |
| $43.82 | +0.10 | +0.2% | $43.75 | $43.84 | $43.63 | 6,149,749 | |
| $43.72 | -0.23 | -0.5% | $43.97 | $44.02 | $43.72 | 5,144,805 | |
| $43.95 | -0.39 | -0.9% | $44.27 | $44.32 | $43.88 | 4,932,684 | |
| $44.34 | +0.01 | 0.0% | $44.37 | $44.41 | $44.27 | 4,245,760 | |
| $44.33 | +0.11 | +0.2% | $44.34 | $44.36 | $44.29 | 3,956,995 | |
| $44.22 | -0.18 | -0.4% | $44.27 | $44.30 | $44.20 | 3,817,443 | |
| $44.40 | +0.23 | +0.5% | $44.35 | $44.40 | $44.31 | 3,541,014 | |
| $44.17 | -0.02 | 0.0% | $44.25 | $44.37 | $44.15 | 4,112,918 | |
| $44.19 | -0.02 | 0.0% | $44.17 | $44.21 | $44.14 | 4,138,540 | |
| $44.21 | -0.03 | -0.1% | $44.14 | $44.32 | $44.11 | 4,730,575 | |
| $44.24 | -0.02 | 0.0% | $44.36 | $44.40 | $44.21 | 4,109,894 | |
| $44.26 | -0.30 | -0.7% | $44.34 | $44.44 | $44.24 | 3,265,864 | |
| $44.56 | -0.11 | -0.2% | $44.64 | $44.68 | $44.52 | 3,589,771 | |
| $44.67 | -0.04 | -0.1% | $44.73 | $44.73 | $44.62 | 2,887,428 | |
| $44.71 | 0.00 | 0.0% | $44.70 | $44.75 | $44.67 | 3,714,419 | |
| $44.71 | +0.04 | +0.1% | $44.77 | $44.87 | $44.70 | 2,687,548 | |
| $44.67 | +0.05 | +0.1% | $44.64 | $44.67 | $44.59 | 4,083,052 | |
| $44.62 | -0.13 | -0.3% | $44.68 | $44.75 | $44.60 | 3,142,067 | |
| $44.75 | -0.02 | 0.0% | $44.74 | $44.76 | $44.66 | 3,224,803 | |
| $44.77 | -0.32 | -0.7% | $44.90 | $45.08 | $44.77 | 2,185,931 | |
| $45.09 | -0.03 | -0.1% | $45.13 | $45.54 | $45.07 | 2,287,411 | |
| $45.12 | -0.07 | -0.2% | $45.13 | $45.20 | $45.08 | 1,862,339 | |
| $45.19 | +0.21 | +0.5% | $45.08 | $45.19 | $44.97 | 1,985,318 | |
| $44.98 | +0.08 | +0.2% | $44.94 | $45.03 | $44.88 | 3,003,528 | |
| $44.90 | -0.05 | -0.1% | $44.92 | $45.00 | $44.86 | 2,353,160 | |
| $44.95 | -0.15 | -0.3% | $44.95 | $45.20 | $44.90 | 2,464,402 | |
| $45.10 | +0.20 | +0.4% | $45.07 | $45.11 | $45.00 | 5,914,097 | |
| $44.90 | +0.04 | +0.1% | $44.82 | $44.99 | $44.78 | 2,223,033 | |
| $44.86 | -0.09 | -0.2% | $44.90 | $45.00 | $44.84 | 1,943,630 | |
| $44.95 | -0.09 | -0.2% | $45.04 | $45.22 | $44.91 | 2,374,486 | |
| $45.04 | +0.13 | +0.3% | $45.06 | $45.14 | $45.02 | 19,227,391 | |
| $44.91 | +0.02 | 0.0% | $44.99 | $45.00 | $44.91 | 2,338,378 | |
| $44.89 | +0.03 | +0.1% | $44.92 | $45.00 | $44.88 | 2,416,419 | |
| $44.86 | -0.14 | -0.3% | $44.93 | $44.98 | $44.85 | 2,511,370 | |
| $45.00 | +0.08 | +0.2% | $45.04 | $45.48 | $44.92 | 2,221,413 | |
| $44.92 | -0.14 | -0.3% | $44.98 | $45.02 | $44.87 | 3,036,230 | |
| $45.06 | +0.04 | +0.1% | $45.01 | $45.12 | $44.98 | 2,420,973 | |
| $45.02 | +0.19 | +0.4% | $44.97 | $45.03 | $44.95 | 3,140,763 | |
| $44.83 | +0.11 | +0.2% | $44.81 | $44.85 | $44.74 | 3,371,799 | |
| $44.72 | -0.12 | -0.3% | $44.77 | $44.85 | $44.65 | 3,630,222 | |
| $44.84 | -0.14 | -0.3% | $44.85 | $44.87 | $44.80 | 2,554,007 |
- Ticker
- NYSE Arca:FBND
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Fidelity Total Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fidelity Total Bond ETF.