FTBFX - Fidelity Total Bond Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201910.8710.8710.8710.8710.87-
Sep 16, 201910.8610.8610.8610.8610.86-
Sep 13, 201910.8210.8210.8210.8210.82-
Sep 12, 201910.8810.8810.8810.8810.88-
Sep 11, 201910.8910.8910.8910.8910.89-
Sep 10, 201910.8910.8910.8910.8910.89-
Sep 09, 201910.9410.9410.9410.9410.94-
Sep 06, 201910.9810.9810.9810.9810.98-
Sep 05, 201910.9710.9710.9710.9710.97-
Sep 04, 201911.0211.0211.0211.0211.02-
Sep 03, 201911.0111.0111.0111.0111.01-
Aug 30, 201911.0011.0011.0011.0011.00-
Aug 30, 20190.027 Dividend
Aug 29, 201910.9910.9910.9910.9910.96-
Aug 28, 201911.0011.0011.0011.0010.97-
Aug 27, 201911.0011.0011.0011.0010.97-
Aug 26, 201910.9710.9710.9710.9710.94-
Aug 23, 201910.9810.9810.9810.9810.95-
Aug 22, 201910.9410.9410.9410.9410.91-
Aug 21, 201910.9510.9510.9510.9510.92-
Aug 20, 201910.9610.9610.9610.9610.93-
Aug 19, 201910.9310.9310.9310.9310.90-
Aug 16, 201910.9610.9610.9610.9610.93-
Aug 15, 201910.9710.9710.9710.9710.94-
Aug 14, 201910.9310.9310.9310.9310.90-
Aug 13, 201910.9010.9010.9010.9010.87-
Aug 12, 201910.9310.9310.9310.9310.90-
Aug 09, 201910.9010.9010.9010.9010.87-
Aug 08, 201910.9110.9110.9110.9110.88-
Aug 07, 201910.9010.9010.9010.9010.87-
Aug 06, 201910.9010.9010.9010.9010.87-
Aug 05, 201910.8910.8910.8910.8910.86-
Aug 02, 201910.8610.8610.8610.8610.83-
Aug 01, 201910.8610.8610.8610.8610.83-
Jul 31, 201910.8010.8010.8010.8010.77-
Jul 31, 20190.027 Dividend
Jul 30, 201910.7910.7910.7910.7910.74-
Jul 29, 201910.7910.7910.7910.7910.74-
Jul 26, 201910.7810.7810.7810.7810.73-
Jul 25, 201910.7810.7810.7810.7810.73-
Jul 24, 201910.7910.7910.7910.7910.74-
Jul 23, 201910.7810.7810.7810.7810.73-
Jul 22, 201910.7810.7810.7810.7810.73-
Jul 19, 201910.7810.7810.7810.7810.73-
Jul 18, 201910.7810.7810.7810.7810.73-
Jul 17, 201910.7810.7810.7810.7810.73-
Jul 16, 201910.7510.7510.7510.7510.70-
Jul 15, 201910.7610.7610.7610.7610.71-
Jul 12, 201910.7510.7510.7510.7510.70-
Jul 11, 201910.7410.7410.7410.7410.69-
Jul 10, 201910.7710.7710.7710.7710.72-
Jul 09, 201910.7710.7710.7710.7710.72-
Jul 08, 201910.7810.7810.7810.7810.73-
Jul 05, 201910.7810.7810.7810.7810.73-
Jul 03, 201910.8210.8210.8210.8210.77-
Jul 02, 201910.8110.8110.8110.8110.76-
Jul 01, 201910.7910.7910.7910.7910.74-
Jun 28, 201910.7910.7910.7910.7910.74-
Jun 28, 20190.027 Dividend
Jun 27, 201910.7810.7810.7810.7810.70-
Jun 26, 201910.7610.7610.7610.7610.68-
Jun 25, 201910.7810.7810.7810.7810.70-
Jun 24, 201910.7810.7810.7810.7810.70-
Jun 21, 201910.7610.7610.7610.7610.68-
Jun 20, 201910.7810.7810.7810.7810.70-
Jun 19, 201910.7510.7510.7510.7510.67-
Jun 18, 201910.7310.7310.7310.7310.65-
Jun 17, 201910.7110.7110.7110.7110.63-
Jun 14, 201910.7110.7110.7110.7110.63-
Jun 13, 201910.7110.7110.7110.7110.63-
Jun 12, 201910.7010.7010.7010.7010.62-
Jun 11, 201910.6910.6910.6910.6910.61-
Jun 10, 201910.6910.6910.6910.6910.61-
Jun 07, 201910.7110.7110.7110.7110.63-
Jun 06, 201910.6810.6810.6810.6810.60-
Jun 05, 201910.6910.6910.6910.6910.61-
Jun 04, 201910.6910.6910.6910.6910.61-
Jun 03, 201910.7010.7010.7010.7010.62-
May 31, 201910.6710.6710.6710.6710.59-
May 31, 20190.028 Dividend
May 30, 201910.6410.6410.6410.6410.53-
May 29, 201910.6210.6210.6210.6210.51-
May 28, 201910.6310.6310.6310.6310.52-
May 24, 201910.6110.6110.6110.6110.50-
May 23, 201910.6110.6110.6110.6110.50-
May 22, 201910.5910.5910.5910.5910.48-
May 21, 201910.5710.5710.5710.5710.46-
May 20, 201910.5810.5810.5810.5810.47-
May 17, 201910.5910.5910.5910.5910.48-
May 16, 201910.5910.5910.5910.5910.48-
May 15, 201910.6010.6010.6010.6010.49-
May 14, 201910.5810.5810.5810.5810.47-
May 13, 201910.5810.5810.5810.5810.47-
May 10, 201910.5610.5610.5610.5610.45-
May 09, 201910.5710.5710.5710.5710.46-
May 08, 201910.5610.5610.5610.5610.45-
May 07, 201910.5810.5810.5810.5810.47-
May 06, 201910.5610.5610.5610.5610.45-
May 03, 201910.5510.5510.5510.5510.44-
May 02, 201910.5410.5410.5410.5410.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...