Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 5:21PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.75%

Fidelity Intermediate Bond (FTHRX)

On Dec 22: 10.19   0.02 (0.20%)

MORE ON FTHRX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 22-Dec-09 10.19 10.19 10.19 10.19 0 10.19 21-Dec-09 10.21 10.21 10.21 10.21 0 10.21 18-Dec-09 10.25 10.25 10.25 10.25 0 10.25 17-Dec-09 10.29 10.29 10.29 10.29 0 10.29 16-Dec-09 10.27 10.27 10.27 10.27 0 10.27 15-Dec-09 10.27 10.27 10.27 10.27 0 10.27 14-Dec-09 10.28 10.28 10.28 10.28 0 10.28 11-Dec-09 10.28 10.28 10.28 10.28 0 10.28 10-Dec-09 10.30 10.30 10.30 10.30 0 10.30 9-Dec-09 10.31 10.31 10.31 10.31 0 10.31 8-Dec-09 10.31 10.31 10.31 10.31 0 10.31 7-Dec-09 10.29 10.29 10.29 10.29 0 10.29 4-Dec-09 10.27 10.27 10.27 10.27 0 10.27 3-Dec-09 10.30 10.30 10.30 10.30 0 10.30 2-Dec-09 10.32 10.32 10.32 10.32 0 10.32 1-Dec-09 10.33 10.33 10.33 10.33 0 10.33 30-Nov-09 10.35 10.35 10.35 10.35 0 10.35 27-Nov-09 10.34 10.34 10.34 10.34 0 10.34 25-Nov-09 10.32 10.32 10.32 10.32 0 10.32 24-Nov-09 10.31 10.31 10.31 10.31 0 10.31 23-Nov-09 10.29 10.29 10.29 10.29 0 10.29 20-Nov-09 10.30 10.30 10.30 10.30 0 10.30 19-Nov-09 10.30 10.30 10.30 10.30 0 10.30 18-Nov-09 10.29 10.29 10.29 10.29 0 10.29 17-Nov-09 10.30 10.30 10.30 10.30 0 10.30 16-Nov-09 10.29 10.29 10.29 10.29 0 10.29 13-Nov-09 10.26 10.26 10.26 10.26 0 10.26 12-Nov-09 10.26 10.26 10.26 10.26 0 10.26 11-Nov-09 10.24 10.24 10.24 10.24 0 10.24 10-Nov-09 10.24 10.24 10.24 10.24 0 10.24 9-Nov-09 10.24 10.24 10.24 10.24 0 10.24 6-Nov-09 10.23 10.23 10.23 10.23 0 10.23 5-Nov-09 10.21 10.21 10.21 10.21 0 10.21 4-Nov-09 10.21 10.21 10.21 10.21 0 10.21 3-Nov-09 10.21 10.21 10.21 10.21 0 10.21 2-Nov-09 10.23 10.23 10.23 10.23 0 10.23 30-Oct-09 10.24 10.24 10.24 10.24 0 10.24 30-Oct-09 $ 0.035 Dividend 29-Oct-09 10.20 10.20 10.20 10.20 0 10.16 28-Oct-09 10.22 10.22 10.22 10.22 0 10.18 27-Oct-09 10.20 10.20 10.20 10.20 0 10.16 26-Oct-09 10.16 10.16 10.16 10.16 0 10.13 23-Oct-09 10.18 10.18 10.18 10.18 0 10.15 22-Oct-09 10.20 10.20 10.20 10.20 0 10.16 21-Oct-09 10.19 10.19 10.19 10.19 0 10.16 20-Oct-09 10.21 10.21 10.21 10.21 0 10.17 19-Oct-09 10.19 10.19 10.19 10.19 0 10.16 16-Oct-09 10.18 10.18 10.18 10.18 0 10.15 15-Oct-09 10.17 10.17 10.17 10.17 0 10.14 14-Oct-09 10.18 10.18 10.18 10.18 0 10.15 13-Oct-09 10.20 10.20 10.20 10.20 0 10.16 12-Oct-09 10.17 10.17 10.17 10.17 0 10.14 9-Oct-09 10.17 10.17 10.17 10.17 0 10.14 8-Oct-09 10.20 10.20 10.20 10.20 0 10.16 7-Oct-09 10.22 10.22 10.22 10.22 0 10.18 6-Oct-09 10.19 10.19 10.19 10.19 0 10.16 5-Oct-09 10.19 10.19 10.19 10.19 0 10.16 2-Oct-09 10.18 10.18 10.18 10.18 0 10.15 1-Oct-09 10.19 10.19 10.19 10.19 0 10.16 30-Sep-09 10.16 10.16 10.16 10.16 0 10.13 30-Sep-09 $ 0.034 Dividend 29-Sep-09 10.16 10.16 10.16 10.16 0 10.09 28-Sep-09 10.15 10.15 10.15 10.15 0 10.08 25-Sep-09 10.15 10.15 10.15 10.15 0 10.08 24-Sep-09 10.15 10.15 10.15 10.15 0 10.08 23-Sep-09 10.13 10.13 10.13 10.13 0 10.06 22-Sep-09 10.11 10.11 10.11 10.11 0 10.04 21-Sep-09 10.09 10.09 10.09 10.09 0 10.02 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions