FBNDX - Fidelity Investment Grade Bond
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 18, 2018 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Dec 17, 2018 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Dec 14, 2018 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 13, 2018 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Dec 12, 2018 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Dec 11, 2018 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 10, 2018 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 07, 2018 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 06, 2018 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Dec 04, 2018 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Dec 03, 2018 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Nov 30, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Nov 30, 2018 | 0.02 Dividend | |||||
| Nov 29, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - |
| Nov 28, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| Nov 27, 2018 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| Nov 26, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| Nov 23, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| Nov 21, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| Nov 20, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| Nov 19, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - |
| Nov 16, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - |
| Nov 15, 2018 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| Nov 14, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| Nov 13, 2018 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| Nov 12, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| Nov 09, 2018 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | - |
| Nov 08, 2018 | 7.56 | 7.56 | 7.56 | 7.56 | 7.54 | - |
| Nov 07, 2018 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | - |
| Nov 06, 2018 | 7.56 | 7.56 | 7.56 | 7.56 | 7.54 | - |
| Nov 05, 2018 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | - |
| Nov 02, 2018 | 7.56 | 7.56 | 7.56 | 7.56 | 7.54 | - |
| Nov 01, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| Oct 31, 2018 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| Oct 31, 2018 | 0.017 Dividend | |||||
| Oct 30, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Oct 29, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Oct 26, 2018 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
| Oct 25, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
| Oct 24, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Oct 23, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Oct 22, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Oct 19, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Oct 18, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
| Oct 17, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
| Oct 16, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Oct 15, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Oct 12, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Oct 11, 2018 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
| Oct 10, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
| Oct 09, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
| Oct 08, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Oct 05, 2018 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Oct 04, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Oct 03, 2018 | 7.63 | 7.63 | 7.63 | 7.63 | 7.59 | - |
| Oct 02, 2018 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | - |
| Oct 01, 2018 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | - |
| Sep 28, 2018 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | - |
| Sep 28, 2018 | 0.016 Dividend | |||||
| Sep 27, 2018 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | - |
| Sep 26, 2018 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | - |
| Sep 25, 2018 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - |
| Sep 24, 2018 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - |
| Sep 21, 2018 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | - |
| Sep 20, 2018 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | - |
| Sep 19, 2018 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - |
| Sep 18, 2018 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | - |
| Sep 17, 2018 | 7.68 | 7.68 | 7.68 | 7.68 | 7.63 | - |
| Sep 14, 2018 | 7.68 | 7.68 | 7.68 | 7.68 | 7.63 | - |
| Sep 13, 2018 | 7.69 | 7.69 | 7.69 | 7.69 | 7.64 | - |
| Sep 12, 2018 | 7.69 | 7.69 | 7.69 | 7.69 | 7.64 | - |
| Sep 11, 2018 | 7.68 | 7.68 | 7.68 | 7.68 | 7.63 | - |
| Sep 10, 2018 | 7.69 | 7.69 | 7.69 | 7.69 | 7.64 | - |
| Sep 07, 2018 | 7.69 | 7.69 | 7.69 | 7.69 | 7.64 | - |
| Sep 06, 2018 | 7.72 | 7.72 | 7.72 | 7.72 | 7.67 | - |
| Sep 05, 2018 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | - |
| Sep 04, 2018 | 7.71 | 7.71 | 7.71 | 7.71 | 7.66 | - |
| Aug 31, 2018 | 7.72 | 7.72 | 7.72 | 7.72 | 7.67 | - |
| Aug 31, 2018 | 0.016 Dividend | |||||
| Aug 30, 2018 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | - |
| Aug 29, 2018 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | - |
| Aug 28, 2018 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | - |
| Aug 27, 2018 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | - |
| Aug 24, 2018 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| Aug 23, 2018 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| Aug 22, 2018 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| Aug 21, 2018 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| Aug 20, 2018 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| Aug 17, 2018 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | - |
| Aug 16, 2018 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | - |
| Aug 15, 2018 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | - |
| Aug 14, 2018 | 7.71 | 7.71 | 7.71 | 7.71 | 7.64 | - |
| Aug 13, 2018 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | - |
| Aug 10, 2018 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | - |
| Aug 09, 2018 | 7.71 | 7.71 | 7.71 | 7.71 | 7.64 | - |
| Aug 08, 2018 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | - |
| Aug 07, 2018 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | - |
| Aug 06, 2018 | 7.71 | 7.71 | 7.71 | 7.71 | 7.64 | - |
| Aug 03, 2018 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | - |
| Aug 02, 2018 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
