Advertisement
Advertisement
U.S. markets open in 7 hours 7 minutes
S&P Futures
4,268.25 -8.50 (-0.20%) Dow Futures
33,918.00 -45.00 (-0.13%) Nasdaq Futures
13,459.75 -33.50 (-0.25%) Russell 2000 Futures
1,987.50 -1.60 (-0.08%) Crude Oil
88.06 -0.05 (-0.06%) Gold
1,776.80 +0.10 (+0.01%)
Fidelity Investment Grade Bond Fund (FBNDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Aug 16, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Aug 15, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Aug 12, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 11, 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Aug 10, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Aug 09, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 08, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Aug 05, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 04, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Aug 03, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug 02, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Aug 01, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Jul 29, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jul 28, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Jul 27, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jul 26, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jul 25, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jul 22, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Jul 21, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Jul 20, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jul 19, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jul 18, 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Jul 15, 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jul 14, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jul 13, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Jul 12, 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Jul 11, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jul 08, 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Jul 07, 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jul 06, 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Jul 05, 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jul 01, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Jun 30, 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jun 30, 2022 | 0.015 Dividend | |||||
| Jun 29, 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.34 | - |
| Jun 28, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | - |
| Jun 27, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | - |
| Jun 24, 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.34 | - |
| Jun 23, 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.35 | - |
| Jun 22, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.34 | - |
| Jun 21, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.29 | - |
| Jun 17, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | - |
| Jun 16, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | - |
| Jun 15, 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.31 | - |
| Jun 14, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | - |
| Jun 13, 2022 | 7.29 | 7.29 | 7.29 | 7.29 | 7.28 | - |
| Jun 10, 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.39 | - |
| Jun 09, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.44 | - |
| Jun 08, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.45 | - |
| Jun 07, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.47 | - |
| Jun 06, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.45 | - |
| Jun 03, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.49 | - |
| Jun 02, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| Jun 01, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.50 | - |
| May 31, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | - |
| May 31, 2022 | 0.015 Dividend | |||||
| May 27, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | - |
| May 26, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | - |
| May 25, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | - |
| May 24, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | - |
| May 23, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| May 20, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
| May 19, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| May 18, 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| May 17, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.43 | - |
| May 16, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | - |
| May 13, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| May 12, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
| May 11, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
| May 10, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| May 09, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
| May 06, 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | - |
| May 05, 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| May 04, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | - |
| May 03, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | - |
| May 02, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| Apr 29, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | - |
| Apr 29, 2022 | 0.013 Dividend | |||||
| Apr 28, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
| Apr 27, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Apr 26, 2022 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
| Apr 25, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | - |
| Apr 22, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | - |
| Apr 21, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
| Apr 20, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Apr 19, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
| Apr 18, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Apr 14, 2022 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
| Apr 13, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | - |
| Apr 12, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | - |
| Apr 11, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - |
| Apr 08, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | - |
| Apr 07, 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | - |
| Apr 06, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.70 | - |
| Apr 05, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
| Apr 04, 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.79 | - |
| Apr 01, 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.79 | - |
| Mar 31, 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | - |
| Mar 31, 2022 | 0.013 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
