U.S. markets open in 4 hours 15 minutes
S&P Futures
3,893.25+25.75(+0.67%)Dow Futures
31,587.00+229.00(+0.73%)Nasdaq Futures
13,154.50+99.25(+0.76%)
Fidelity Investment Grade Bond Fund (FBNDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.38+0.01 (+0.12%)
At close: 8:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 02, 2021 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Mar 01, 2021 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Feb 26, 2021 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Feb 25, 2021 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Feb 24, 2021 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Feb 23, 2021 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Feb 22, 2021 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Feb 19, 2021 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Feb 18, 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Feb 17, 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Feb 16, 2021 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Feb 12, 2021 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Feb 11, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 10, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Feb 09, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Feb 08, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Feb 05, 2021 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Feb 04, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Feb 03, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Feb 02, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 01, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Jan 29, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Jan 29, 2021 | 0.011 Dividend | |||||
| Jan 28, 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
| Jan 27, 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
| Jan 26, 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
| Jan 25, 2021 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
| Jan 22, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - |
| Jan 21, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - |
| Jan 20, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
| Jan 19, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
| Jan 15, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - |
| Jan 14, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
| Jan 13, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
| Jan 12, 2021 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | - |
| Jan 11, 2021 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | - |
| Jan 08, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
| Jan 07, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - |
| Jan 06, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
| Jan 05, 2021 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | - |
| Jan 04, 2021 | 8.57 | 8.57 | 8.57 | 8.57 | 8.56 | - |
| Dec 31, 2020 | 8.58 | 8.58 | 8.58 | 8.58 | 8.57 | - |
| Dec 31, 2020 | 0.011 Dividend | |||||
| Dec 30, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
| Dec 29, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
| Dec 28, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
| Dec 24, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
| Dec 23, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| Dec 22, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
| Dec 21, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| Dec 18, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| Dec 17, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| Dec 16, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| Dec 15, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| Dec 14, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| Dec 11, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
| Dec 10, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| Dec 09, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
| Dec 08, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - |
| Dec 07, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - |
| Dec 04, 2020 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
| Dec 04, 2020 | Dividend | |||||
| Dec 03, 2020 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| Dec 02, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
| Dec 01, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
| Nov 30, 2020 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| Nov 30, 2020 | 0.01 Dividend | |||||
| Nov 27, 2020 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
| Nov 25, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| Nov 24, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| Nov 23, 2020 | 8.58 | 8.58 | 8.58 | 8.58 | 8.55 | - |
| Nov 20, 2020 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
| Nov 19, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| Nov 18, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.53 | - |
| Nov 17, 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | - |
| Nov 16, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | - |
| Nov 13, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | - |
| Nov 12, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | - |
| Nov 11, 2020 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | - |
| Nov 10, 2020 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | - |
| Nov 09, 2020 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | - |
| Nov 06, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | - |
| Nov 05, 2020 | 8.56 | 8.56 | 8.56 | 8.56 | 8.53 | - |
| Nov 04, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | - |
| Nov 03, 2020 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | - |
| Nov 02, 2020 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | - |
| Oct 30, 2020 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | - |
| Oct 30, 2020 | 0.011 Dividend | |||||
| Oct 29, 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
| Oct 28, 2020 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | - |
| Oct 27, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | - |
| Oct 26, 2020 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | - |
| Oct 23, 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
| Oct 22, 2020 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | - |
| Oct 21, 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
| Oct 20, 2020 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | - |
| Oct 19, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | - |
| Oct 16, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | - |
| Oct 15, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.50 | - |
| Oct 14, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 8.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
