Canada markets closed

Fidelity Total Bond Fund (FTBFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.33+0.05 (+0.54%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20249.289.289.289.289.28-
May 01, 20249.259.259.259.259.25-
Apr 30, 20249.229.229.229.229.22-
Apr 29, 20249.269.269.269.269.26-
Apr 26, 20249.239.239.239.239.23-
Apr 25, 20249.209.209.209.209.20-
Apr 24, 20249.249.249.249.249.24-
Apr 23, 20249.269.269.269.269.26-
Apr 22, 20249.249.249.249.249.24-
Apr 19, 20249.249.249.249.249.24-
Apr 18, 20249.239.239.239.239.23-
Apr 17, 20249.259.259.259.259.25-
Apr 16, 20249.219.219.219.219.21-
Apr 15, 20249.249.249.249.249.24-
Apr 12, 20249.309.309.309.309.30-
Apr 11, 20249.289.289.289.289.28-
Apr 10, 20249.299.299.299.299.29-
Apr 09, 20249.409.409.409.409.40-
Apr 08, 20249.379.379.379.379.37-
Apr 05, 20249.389.389.389.389.38-
Apr 04, 20249.439.439.439.439.43-
Apr 03, 20249.409.409.409.409.40-
Apr 02, 20249.409.409.409.409.40-
Apr 01, 20249.419.419.419.419.41-
Mar 28, 20249.479.479.479.479.47-
Mar 27, 20249.489.489.489.489.48-
Mar 26, 20249.469.469.469.469.46-
Mar 25, 20249.459.459.459.459.45-
Mar 22, 20249.479.479.479.479.47-
Mar 21, 20249.449.449.449.449.44-
Mar 20, 20249.439.439.439.439.43-
Mar 19, 20249.429.429.429.429.42-
Mar 18, 20249.409.409.409.409.40-
Mar 15, 20249.409.409.409.409.40-
Mar 14, 20249.419.419.419.419.41-
Mar 13, 20249.479.479.479.479.47-
Mar 12, 20249.489.489.489.489.48-
Mar 11, 20249.519.519.519.519.51-
Mar 08, 20249.529.529.529.529.52-
Mar 07, 20249.519.519.519.519.51-
Mar 06, 20249.509.509.509.509.50-
Mar 05, 20249.489.489.489.489.48-
Mar 04, 20249.449.449.449.449.44-
Mar 01, 20249.459.459.459.459.45-
Feb 29, 20249.429.429.429.429.42-
Feb 28, 20249.419.419.419.419.41-
Feb 27, 20249.389.389.389.389.38-
Feb 26, 20249.409.409.409.409.40-
Feb 23, 20249.429.429.429.429.42-
Feb 22, 20249.389.389.389.389.38-
Feb 21, 20249.389.389.389.389.38-
Feb 20, 20249.409.409.409.409.40-
Feb 16, 20249.399.399.399.399.39-
Feb 15, 20249.429.429.429.429.42-
Feb 14, 20249.409.409.409.409.40-
Feb 13, 20249.379.379.379.379.37-
Feb 12, 20249.459.459.459.459.45-
Feb 09, 20249.459.459.459.459.45-
Feb 08, 20249.469.469.469.469.46-
Feb 07, 20249.489.489.489.489.48-
Feb 06, 20249.499.499.499.499.49-
Feb 05, 20249.459.459.459.459.45-
Feb 02, 20249.529.529.529.529.52-
Feb 01, 20249.619.619.619.619.61-
Jan 31, 20249.569.569.569.569.56-
Jan 31, 20240.034 Dividend
Jan 30, 20249.529.529.529.529.49-
Jan 29, 20249.519.519.519.519.48-
Jan 26, 20249.479.479.479.479.44-
Jan 25, 20249.489.489.489.489.45-
Jan 24, 20249.449.449.449.449.41-
Jan 23, 20249.469.469.469.469.43-
Jan 22, 20249.489.489.489.489.45-
Jan 19, 20249.469.469.469.469.43-
Jan 18, 20249.469.469.469.469.43-
Jan 17, 20249.479.479.479.479.44-
Jan 16, 20249.509.509.509.509.47-
Jan 12, 20249.569.569.569.569.53-
Jan 11, 20249.549.549.549.549.51-
Jan 10, 20249.519.519.519.519.48-
Jan 09, 20249.519.519.519.519.48-
Jan 08, 20249.519.519.519.519.48-
Jan 05, 20249.489.489.489.489.45-
Jan 04, 20249.509.509.509.509.47-
Jan 03, 20249.559.559.559.559.52-
Jan 02, 20249.559.559.559.559.52-
Dec 29, 20239.599.599.599.599.56-
Dec 29, 20230.034 Dividend
Dec 28, 20239.619.619.619.619.54-
Dec 27, 20239.639.639.639.639.56-
Dec 26, 20239.579.579.579.579.50-
Dec 22, 20239.579.579.579.579.50-
Dec 21, 20239.579.579.579.579.50-
Dec 21, 20230.003 Dividend
Dec 20, 20239.589.589.589.589.51-
Dec 19, 20239.559.559.559.559.48-
Dec 18, 20239.539.539.539.539.46-
Dec 15, 20239.559.559.559.559.48-
Dec 14, 20239.569.569.569.569.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...