FBNDX - Fidelity Investment Grade Bond Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20198.198.198.198.198.19-
Sep 19, 20198.168.168.168.168.16-
Sep 18, 20198.158.158.158.158.15-
Sep 17, 20198.158.158.158.158.15-
Sep 16, 20198.148.148.148.148.14-
Sep 13, 20198.118.118.118.118.11-
Sep 12, 20198.168.168.168.168.16-
Sep 11, 20198.178.178.178.178.17-
Sep 10, 20198.178.178.178.178.17-
Sep 09, 20198.218.218.218.218.21-
Sep 06, 20198.248.248.248.248.24-
Sep 05, 20198.248.248.248.248.24-
Sep 04, 20198.288.288.288.288.28-
Sep 03, 20198.278.278.278.278.27-
Aug 30, 20198.268.268.268.268.26-
Aug 30, 20190.018 Dividend
Aug 29, 20198.258.258.258.258.23-
Aug 28, 20198.268.268.268.268.24-
Aug 27, 20198.268.268.268.268.24-
Aug 26, 20198.248.248.248.248.22-
Aug 23, 20198.258.258.258.258.23-
Aug 22, 20198.218.218.218.218.19-
Aug 21, 20198.228.228.228.228.20-
Aug 20, 20198.238.238.238.238.21-
Aug 19, 20198.218.218.218.218.19-
Aug 16, 20198.238.238.238.238.21-
Aug 15, 20198.248.248.248.248.22-
Aug 14, 20198.218.218.218.218.19-
Aug 13, 20198.188.188.188.188.16-
Aug 12, 20198.208.208.208.208.18-
Aug 09, 20198.188.188.188.188.16-
Aug 08, 20198.188.188.188.188.16-
Aug 07, 20198.188.188.188.188.16-
Aug 06, 20198.188.188.188.188.16-
Aug 05, 20198.178.178.178.178.15-
Aug 02, 20198.158.158.158.158.13-
Aug 01, 20198.148.148.148.148.12-
Jul 31, 20198.098.098.098.098.07-
Jul 31, 20190.019 Dividend
Jul 30, 20198.088.088.088.088.04-
Jul 29, 20198.088.088.088.088.04-
Jul 26, 20198.088.088.088.088.04-
Jul 25, 20198.088.088.088.088.04-
Jul 24, 20198.098.098.098.098.05-
Jul 23, 20198.088.088.088.088.04-
Jul 22, 20198.088.088.088.088.04-
Jul 19, 20198.088.088.088.088.04-
Jul 18, 20198.088.088.088.088.04-
Jul 17, 20198.078.078.078.078.03-
Jul 16, 20198.048.048.048.048.00-
Jul 15, 20198.068.068.068.068.02-
Jul 12, 20198.058.058.058.058.01-
Jul 11, 20198.048.048.048.048.00-
Jul 10, 20198.078.078.078.078.03-
Jul 09, 20198.068.068.068.068.02-
Jul 08, 20198.078.078.078.078.03-
Jul 05, 20198.088.088.088.088.04-
Jul 03, 20198.118.118.118.118.07-
Jul 02, 20198.108.108.108.108.06-
Jul 01, 20198.098.098.098.098.05-
Jun 28, 20198.098.098.098.098.05-
Jun 28, 20190.018 Dividend
Jun 27, 20198.088.088.088.088.03-
Jun 26, 20198.078.078.078.078.02-
Jun 25, 20198.088.088.088.088.03-
Jun 24, 20198.088.088.088.088.03-
Jun 21, 20198.068.068.068.068.01-
Jun 20, 20198.088.088.088.088.03-
Jun 19, 20198.068.068.068.068.01-
Jun 18, 20198.048.048.048.047.99-
Jun 17, 20198.028.028.028.027.97-
Jun 14, 20198.028.028.028.027.97-
Jun 13, 20198.028.028.028.027.97-
Jun 12, 20198.018.018.018.017.96-
Jun 11, 20198.008.008.008.007.95-
Jun 10, 20198.008.008.008.007.95-
Jun 07, 20198.028.028.028.027.97-
Jun 06, 20198.008.008.008.007.95-
Jun 05, 20198.008.008.008.007.95-
Jun 04, 20198.008.008.008.007.95-
Jun 03, 20198.018.018.018.017.96-
May 31, 20197.997.997.997.997.94-
May 31, 20190.019 Dividend
May 30, 20197.967.967.967.967.89-
May 29, 20197.947.947.947.947.87-
May 28, 20197.957.957.957.957.88-
May 24, 20197.937.937.937.937.86-
May 23, 20197.937.937.937.937.86-
May 22, 20197.917.917.917.917.84-
May 21, 20197.907.907.907.907.83-
May 20, 20197.907.907.907.907.83-
May 17, 20197.927.927.927.927.85-
May 16, 20197.927.927.927.927.85-
May 15, 20197.937.937.937.937.86-
May 14, 20197.917.917.917.917.84-
May 13, 20197.917.917.917.917.84-
May 10, 20197.897.897.897.897.82-
May 09, 20197.897.897.897.897.82-
May 08, 20197.897.897.897.897.82-
May 07, 20197.907.907.907.907.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...