FTBFX - Fidelity Total Bond Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201810.3010.3010.3010.3010.30-
Sep 19, 201810.2910.2910.2910.2910.29-
Sep 18, 201810.3010.3010.3010.3010.30-
Sep 17, 201810.3310.3310.3310.3310.33-
Sep 14, 201810.3310.3310.3310.3310.33-
Sep 13, 201810.3410.3410.3410.3410.34-
Sep 12, 201810.3410.3410.3410.3410.34-
Sep 11, 201810.3210.3210.3210.3210.32-
Sep 10, 201810.3410.3410.3410.3410.34-
Sep 07, 201810.3410.3410.3410.3410.34-
Sep 06, 201810.3710.3710.3710.3710.37-
Sep 05, 201810.3610.3610.3610.3610.36-
Sep 04, 201810.3610.3610.3610.3610.36-
Aug 31, 201810.3810.3810.3810.3810.38-
Aug 31, 20180.025 Dividend
Aug 30, 201810.3810.3810.3810.3810.35-
Aug 29, 201810.3810.3810.3810.3810.35-
Aug 28, 201810.3810.3810.3810.3810.35-
Aug 27, 201810.4010.4010.4010.4010.37-
Aug 24, 201810.4110.4110.4110.4110.38-
Aug 23, 201810.4110.4110.4110.4110.38-
Aug 22, 201810.4110.4110.4110.4110.38-
Aug 21, 201810.4010.4010.4010.4010.37-
Aug 20, 201810.4110.4110.4110.4110.38-
Aug 17, 201810.3910.3910.3910.3910.36-
Aug 16, 201810.3810.3810.3810.3810.35-
Aug 15, 201810.3810.3810.3810.3810.35-
Aug 14, 201810.3710.3710.3710.3710.35-
Aug 13, 201810.3710.3710.3710.3710.35-
Aug 10, 201810.3810.3810.3810.3810.35-
Aug 09, 201810.3710.3710.3710.3710.35-
Aug 08, 201810.3510.3510.3510.3510.33-
Aug 07, 201810.3510.3510.3510.3510.33-
Aug 06, 201810.3710.3710.3710.3710.35-
Aug 03, 201810.3610.3610.3610.3610.34-
Aug 02, 201810.3510.3510.3510.3510.33-
Aug 01, 201810.3410.3410.3410.3410.32-
Jul 31, 201810.3610.3610.3610.3610.34-
Jul 31, 20180.025 Dividend
Jul 30, 201810.3510.3510.3510.3510.30-
Jul 27, 201810.3610.3610.3610.3610.31-
Jul 26, 201810.3510.3510.3510.3510.30-
Jul 25, 201810.3510.3510.3510.3510.30-
Jul 24, 201810.3510.3510.3510.3510.30-
Jul 23, 201810.3410.3410.3410.3410.29-
Jul 20, 201810.3710.3710.3710.3710.32-
Jul 19, 201810.4010.4010.4010.4010.35-
Jul 18, 201810.3810.3810.3810.3810.33-
Jul 17, 201810.3910.3910.3910.3910.34-
Jul 16, 201810.3910.3910.3910.3910.34-
Jul 13, 201810.4010.4010.4010.4010.35-
Jul 12, 201810.3910.3910.3910.3910.34-
Jul 11, 201810.3910.3910.3910.3910.34-
Jul 10, 201810.3810.3810.3810.3810.33-
Jul 09, 201810.3810.3810.3810.3810.33-
Jul 06, 201810.3910.3910.3910.3910.34-
Jul 05, 201810.3810.3810.3810.3810.33-
Jul 03, 201810.3710.3710.3710.3710.32-
Jul 02, 201810.3510.3510.3510.3510.30-
Jun 29, 201810.3610.3610.3610.3610.31-
Jun 29, 20180.024 Dividend
Jun 28, 201810.3610.3610.3610.3610.29-
Jun 27, 201810.3710.3710.3710.3710.30-
Jun 26, 201810.3510.3510.3510.3510.28-
Jun 25, 201810.3510.3510.3510.3510.28-
Jun 22, 201810.3510.3510.3510.3510.28-
Jun 21, 201810.3410.3410.3410.3410.27-
Jun 20, 201810.3310.3310.3310.3310.26-
Jun 19, 201810.3510.3510.3510.3510.28-
Jun 18, 201810.3410.3410.3410.3410.27-
Jun 15, 201810.3410.3410.3410.3410.27-
Jun 14, 201810.3410.3410.3410.3410.27-
Jun 13, 201810.3210.3210.3210.3210.25-
Jun 12, 201810.3210.3210.3210.3210.25-
Jun 11, 201810.3310.3310.3310.3310.26-
Jun 08, 201810.3310.3310.3310.3310.26-
Jun 07, 201810.3510.3510.3510.3510.28-
Jun 06, 201810.3310.3310.3310.3310.26-
Jun 05, 201810.3510.3510.3510.3510.28-
Jun 04, 201810.3410.3410.3410.3410.27-
Jun 01, 201810.3610.3610.3610.3610.29-
May 31, 201810.3810.3810.3810.3810.31-
May 31, 20180.024 Dividend
May 30, 201810.3910.3910.3910.3910.29-
May 29, 201810.4110.4110.4110.4110.31-
May 25, 201810.3610.3610.3610.3610.26-
May 24, 201810.3410.3410.3410.3410.24-
May 23, 201810.3210.3210.3210.3210.22-
May 22, 201810.3010.3010.3010.3010.20-
May 21, 201810.3010.3010.3010.3010.20-
May 18, 201810.3010.3010.3010.3010.20-
May 17, 201810.2810.2810.2810.2810.18-
May 16, 201810.2910.2910.2910.2910.19-
May 15, 201810.3010.3010.3010.3010.20-
May 14, 201810.3410.3410.3410.3410.24-
May 11, 201810.3510.3510.3510.3510.25-
May 10, 201810.3510.3510.3510.3510.25-
May 09, 201810.3210.3210.3210.3210.22-
May 08, 201810.3410.3410.3410.3410.24-
May 07, 201810.3510.3510.3510.3510.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...