FTBFX - Fidelity Total Bond

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201810.4210.4210.4210.4210.42-
Feb 15, 201810.4010.4010.4010.4010.40-
Feb 14, 201810.3910.3910.3910.3910.39-
Feb 13, 201810.4310.4310.4310.4310.43-
Feb 12, 201810.4310.4310.4310.4310.43-
Feb 09, 201810.4210.4210.4210.4210.42-
Feb 08, 201810.4510.4510.4510.4510.45-
Feb 07, 201810.4610.4610.4610.4610.46-
Feb 06, 201810.4810.4810.4810.4810.48-
Feb 05, 201810.5210.5210.5210.5210.52-
Feb 02, 201810.4810.4810.4810.4810.48-
Feb 01, 201810.5010.5010.5010.5010.50-
Jan 31, 201810.5410.5410.5410.5410.54-
Jan 31, 20180.023 Dividend
Jan 30, 201810.5310.5310.5310.5310.51-
Jan 29, 201810.5510.5510.5510.5510.53-
Jan 26, 201810.5610.5610.5610.5610.54-
Jan 25, 201810.5810.5810.5810.5810.56-
Jan 24, 201810.5610.5610.5610.5610.54-
Jan 23, 201810.5710.5710.5710.5710.55-
Jan 22, 201810.5510.5510.5510.5510.53-
Jan 19, 201810.5510.5510.5510.5510.53-
Jan 18, 201810.5710.5710.5710.5710.55-
Jan 17, 201810.5910.5910.5910.5910.57-
Jan 16, 201810.6010.6010.6010.6010.58-
Jan 12, 201810.6010.6010.6010.6010.58-
Jan 11, 201810.6010.6010.6010.6010.58-
Jan 10, 201810.5910.5910.5910.5910.57-
Jan 09, 201810.6010.6010.6010.6010.58-
Jan 08, 201810.6210.6210.6210.6210.60-
Jan 05, 201810.6310.6310.6310.6310.61-
Jan 04, 201810.6310.6310.6310.6310.61-
Jan 03, 201810.6310.6310.6310.6310.61-
Jan 02, 201810.6210.6210.6210.6210.60-
Dec 29, 201710.6410.6410.6410.6410.62-
Dec 29, 20170.023 Dividend
Dec 28, 201710.6310.6310.6310.6310.58-
Dec 27, 201710.6410.6410.6410.6410.59-
Dec 27, 20170.02 Dividend
Dec 26, 201710.6310.6310.6310.6310.56-
Dec 22, 201710.6210.6210.6210.6210.55-
Dec 21, 201710.6210.6210.6210.6210.55-
Dec 20, 201710.6110.6110.6110.6110.54-
Dec 19, 201710.6310.6310.6310.6310.56-
Dec 18, 201710.6610.6610.6610.6610.59-
Dec 15, 201710.6810.6810.6810.6810.61-
Dec 14, 201710.6810.6810.6810.6810.61-
Dec 13, 201710.6810.6810.6810.6810.61-
Dec 12, 201710.6510.6510.6510.6510.58-
Dec 11, 201710.6610.6610.6610.6610.59-
Dec 08, 201710.6610.6610.6610.6610.59-
Dec 07, 201710.6710.6710.6710.6710.60-
Dec 06, 201710.6810.6810.6810.6810.61-
Dec 05, 201710.6710.6710.6710.6710.60-
Dec 04, 201710.6710.6710.6710.6710.60-
Dec 01, 201710.6710.6710.6710.6710.60-
Nov 30, 201710.6410.6410.6410.6410.57-
Nov 30, 20170.022 Dividend
Nov 29, 201710.6610.6610.6610.6610.57-
Nov 28, 201710.6810.6810.6810.6810.59-
Nov 27, 201710.6810.6810.6810.6810.59-
Nov 24, 201710.6710.6710.6710.6710.58-
Nov 22, 201710.6810.6810.6810.6810.59-
Nov 21, 201710.6610.6610.6610.6610.57-
Nov 20, 201710.6610.6610.6610.6610.57-
Nov 17, 201710.6710.6710.6710.6710.58-
Nov 16, 201710.6510.6510.6510.6510.56-
Nov 15, 201710.6610.6610.6610.6610.57-
Nov 14, 201710.6510.6510.6510.6510.56-
Nov 13, 201710.6410.6410.6410.6410.55-
Nov 10, 201710.6410.6410.6410.6410.55-
Nov 09, 201710.6810.6810.6810.6810.59-
Nov 08, 201710.6910.6910.6910.6910.60-
Nov 07, 201710.7010.7010.7010.7010.61-
Nov 06, 201710.7010.7010.7010.7010.61-
Nov 03, 201710.6910.6910.6910.6910.60-
Nov 02, 201710.6910.6910.6910.6910.60-
Nov 01, 201710.6810.6810.6810.6810.59-
Oct 31, 201710.6710.6710.6710.6710.58-
Oct 31, 20170.022 Dividend
Oct 30, 201710.6810.6810.6810.6810.57-
Oct 27, 201710.6510.6510.6510.6510.54-
Oct 26, 201710.6410.6410.6410.6410.53-
Oct 25, 201710.6410.6410.6410.6410.53-
Oct 24, 201710.6610.6610.6610.6610.55-
Oct 23, 201710.6710.6710.6710.6710.56-
Oct 20, 201710.6710.6710.6710.6710.56-
Oct 19, 201710.6910.6910.6910.6910.58-
Oct 18, 201710.6910.6910.6910.6910.58-
Oct 17, 201710.7010.7010.7010.7010.59-
Oct 16, 201710.7010.7010.7010.7010.59-
Oct 13, 201710.7110.7110.7110.7110.60-
Oct 13, 20170.025 Dividend
Oct 12, 201710.7210.7210.7210.7210.58-
Oct 11, 201710.7110.7110.7110.7110.57-
Oct 10, 201710.7110.7110.7110.7110.57-
Oct 09, 201710.7010.7010.7010.7010.56-
Oct 06, 201710.7010.7010.7010.7010.56-
Oct 05, 201710.7110.7110.7110.7110.57-
Oct 04, 201710.7210.7210.7210.7210.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...