Stock listing

NASDAQ:FTBFX Fidelity Total Bond Mutual Fund

Follow Fidelity Total Bond into a list and get an email when it puts out news.

Share price · NASDAQ:FTBFX

$9.28 USD +0.03 (+0.3%)

Close on Oct 30, 2026

Past year -4.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $9.28 – $9.28 USDOct 30, 2026
52-week range: $9.09 – $9.79 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FTBFX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Fri, Oct 30	$9.28	+0.03	+0.3%	$9.28	$9.28	$9.28
Thu, Oct 29	$9.25	+0.02	+0.2%	$9.25	$9.25	$9.25
Wed, Oct 28	$9.23	-0.01	-0.1%	$9.23	$9.23	$9.23
Tue, Oct 27	$9.24	0.00	0.0%	$9.24	$9.24	$9.24
Mon, Oct 26	$9.24	+0.01	+0.1%	$9.24	$9.24	$9.24
Fri, Oct 23	$9.23	-0.02	-0.2%	$9.23	$9.23	$9.23
Thu, Oct 22	$9.25	+0.08	+0.9%	$9.25	$9.25	$9.25
Wed, Oct 21	$9.17	0.00	0.0%	$9.17	$9.17	$9.17
Tue, Oct 20	$9.17	+0.01	+0.1%	$9.17	$9.17	$9.17
Mon, Oct 19	$9.16	-0.03	-0.3%	$9.16	$9.16	$9.16
Fri, Oct 16	$9.19	0.00	0.0%	$9.19	$9.19	$9.19
Thu, Oct 15	$9.19	+0.05	+0.5%	$9.19	$9.19	$9.19
Wed, Oct 14	$9.14	+0.01	+0.1%	$9.14	$9.14	$9.14
Tue, Oct 13	$9.13	+0.01	+0.1%	$9.13	$9.13	$9.13
Mon, Oct 12	$9.12	0.00	0.0%	$9.12	$9.12	$9.12
Fri, Oct 9	$9.12	-0.01	-0.1%	$9.12	$9.12	$9.12
Thu, Oct 8	$9.13	+0.03	+0.3%	$9.13	$9.13	$9.13
Wed, Oct 7	$9.10	0.00	0.0%	$9.10	$9.10	$9.10
Tue, Oct 6	$9.10	+0.01	+0.1%	$9.10	$9.10	$9.10
Mon, Oct 5	$9.09	-0.01	-0.1%	$9.09	$9.09	$9.09
Fri, Oct 2	$9.10	-0.02	-0.2%	$9.10	$9.10	$9.10
Thu, Oct 1	$9.12	+0.02	+0.2%	$9.12	$9.12	$9.12
Wed, Sep 30	$9.10	-0.02	-0.2%	$9.10	$9.10	$9.10
Tue, Sep 29	$9.12	-0.01	-0.1%	$9.12	$9.12	$9.12
Mon, Sep 28	$9.13	-0.05	-0.5%	$9.13	$9.13	$9.13
Fri, Sep 25	$9.18	+0.02	+0.2%	$9.18	$9.18	$9.18
Thu, Sep 24	$9.16	-0.05	-0.5%	$9.16	$9.16	$9.16
Wed, Sep 23	$9.21	-0.08	-0.9%	$9.21	$9.21	$9.21
Tue, Sep 22	$9.29	0.00	0.0%	$9.29	$9.29	$9.29
Mon, Sep 21	$9.29	+0.02	+0.2%	$9.29	$9.29	$9.29
Fri, Sep 18	$9.27	-0.04	-0.4%	$9.27	$9.27	$9.27
Thu, Sep 17	$9.31	+0.05	+0.5%	$9.31	$9.31	$9.31
Wed, Sep 16	$9.26	-0.01	-0.1%	$9.26	$9.26	$9.26
Tue, Sep 15	$9.27	-0.01	-0.1%	$9.27	$9.27	$9.27
Mon, Sep 14	$9.28	0.00	0.0%	$9.28	$9.28	$9.28
Fri, Sep 11	$9.28	-0.02	-0.2%	$9.28	$9.28	$9.28
Thu, Sep 10	$9.30	-0.06	-0.6%	$9.30	$9.30	$9.30
Wed, Sep 9	$9.36	-0.02	-0.2%	$9.36	$9.36	$9.36
Tue, Sep 8	$9.38	-0.01	-0.1%	$9.38	$9.38	$9.38
Fri, Sep 4	$9.39	0.00	0.0%	$9.39	$9.39	$9.39
Thu, Sep 3	$9.39	+0.01	+0.1%	$9.39	$9.39	$9.39
Wed, Sep 2	$9.38	0.00	0.0%	$9.38	$9.38	$9.38
Tue, Sep 1	$9.38	-0.02	-0.2%	$9.38	$9.38	$9.38
Mon, Aug 31	$9.40	-0.02	-0.2%	$9.40	$9.40	$9.40
Fri, Aug 28	$9.42	-0.03	-0.3%	$9.42	$9.42	$9.42
Thu, Aug 27	$9.45	0.00	0.0%	$9.45	$9.45	$9.45
Wed, Aug 26	$9.45	-0.02	-0.2%	$9.45	$9.45	$9.45
Tue, Aug 25	$9.47	+0.04	+0.4%	$9.47	$9.47	$9.47
Mon, Aug 24	$9.43	+0.02	+0.2%	$9.43	$9.43	$9.43
Fri, Aug 21	$9.41	-0.02	-0.2%	$9.41	$9.41	$9.41
Thu, Aug 20	$9.43	-0.03	-0.3%	$9.43	$9.43	$9.43
Wed, Aug 19	$9.46	+0.04	+0.4%	$9.46	$9.46	$9.46
Tue, Aug 18	$9.42	+0.01	+0.1%	$9.42	$9.42	$9.42
Mon, Aug 17	$9.41	-0.02	-0.2%	$9.41	$9.41	$9.41
Fri, Aug 14	$9.43	-0.03	-0.3%	$9.43	$9.43	$9.43
Thu, Aug 13	$9.46	+0.03	+0.3%	$9.46	$9.46	$9.46
Wed, Aug 12	$9.43	+0.01	+0.1%	$9.43	$9.43	$9.43
Tue, Aug 11	$9.42	0.00	0.0%	$9.42	$9.42	$9.42
Mon, Aug 10	$9.42	-0.03	-0.3%	$9.42	$9.42	$9.42
Fri, Aug 7	$9.45	0.00	0.0%	$9.45	$9.45	$9.45
Thu, Aug 6	$9.45	-0.01	-0.1%	$9.45	$9.45	$9.45
Wed, Aug 5	$9.46	0.00	0.0%	$9.46	$9.46	$9.46
Tue, Aug 4	$9.46	+0.04	+0.4%	$9.46	$9.46	$9.46
Mon, Aug 3	$9.42	+0.02	+0.2%	$9.42	$9.42	$9.42
Fri, Jul 31	$9.40	-0.03	-0.3%	$9.40	$9.40	$9.40
Thu, Jul 30	$9.43	+0.01	+0.1%	$9.43	$9.43	$9.43

Ticker: NASDAQ:FTBFX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Fidelity Total Bond on 6ix

What it is: Mutual fund