FTBFX - Fidelity Total Bond Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201810.3310.3310.3310.3310.33-
Jun 19, 201810.3510.3510.3510.3510.35-
Jun 18, 201810.3410.3410.3410.3410.34-
Jun 15, 201810.3410.3410.3410.3410.34-
Jun 14, 201810.3410.3410.3410.3410.34-
Jun 13, 201810.3210.3210.3210.3210.32-
Jun 12, 201810.3210.3210.3210.3210.32-
Jun 11, 201810.3310.3310.3310.3310.33-
Jun 08, 201810.3310.3310.3310.3310.33-
Jun 07, 201810.3510.3510.3510.3510.35-
Jun 06, 201810.3310.3310.3310.3310.33-
Jun 05, 201810.3510.3510.3510.3510.35-
Jun 04, 201810.3410.3410.3410.3410.34-
Jun 01, 201810.3610.3610.3610.3610.36-
May 31, 201810.3810.3810.3810.3810.38-
May 31, 20180.024 Dividend
May 30, 201810.3910.3910.3910.3910.37-
May 29, 201810.4110.4110.4110.4110.39-
May 25, 201810.3610.3610.3610.3610.34-
May 24, 201810.3410.3410.3410.3410.32-
May 23, 201810.3210.3210.3210.3210.30-
May 22, 201810.3010.3010.3010.3010.28-
May 21, 201810.3010.3010.3010.3010.28-
May 18, 201810.3010.3010.3010.3010.28-
May 17, 201810.2810.2810.2810.2810.26-
May 16, 201810.2910.2910.2910.2910.27-
May 15, 201810.3010.3010.3010.3010.28-
May 14, 201810.3410.3410.3410.3410.32-
May 11, 201810.3510.3510.3510.3510.33-
May 10, 201810.3510.3510.3510.3510.33-
May 09, 201810.3210.3210.3210.3210.30-
May 08, 201810.3410.3410.3410.3410.32-
May 07, 201810.3510.3510.3510.3510.33-
May 04, 201810.3510.3510.3510.3510.33-
May 03, 201810.3510.3510.3510.3510.33-
May 02, 201810.3410.3410.3410.3410.32-
May 01, 201810.3410.3410.3410.3410.32-
Apr 30, 201810.3610.3610.3610.3610.34-
Apr 30, 20180.023 Dividend
Apr 27, 201810.3610.3610.3610.3610.31-
Apr 26, 201810.3510.3510.3510.3510.30-
Apr 25, 201810.3210.3210.3210.3210.27-
Apr 24, 201810.3410.3410.3410.3410.29-
Apr 23, 201810.3610.3610.3610.3610.31-
Apr 20, 201810.3710.3710.3710.3710.32-
Apr 19, 201810.3910.3910.3910.3910.34-
Apr 18, 201810.4210.4210.4210.4210.37-
Apr 17, 201810.4410.4410.4410.4410.39-
Apr 16, 201810.4410.4410.4410.4410.39-
Apr 13, 201810.4410.4410.4410.4410.39-
Apr 12, 201810.4310.4310.4310.4310.38-
Apr 11, 201810.4510.4510.4510.4510.40-
Apr 10, 201810.4410.4410.4410.4410.39-
Apr 09, 201810.4510.4510.4510.4510.40-
Apr 06, 201810.4510.4510.4510.4510.40-
Apr 05, 201810.4210.4210.4210.4210.37-
Apr 04, 201810.4310.4310.4310.4310.38-
Apr 03, 201810.4310.4310.4310.4310.38-
Apr 02, 201810.4510.4510.4510.4510.40-
Mar 29, 201810.4510.4510.4510.4510.40-
Mar 29, 20180.023 Dividend
Mar 28, 201810.4310.4310.4310.4310.36-
Mar 27, 201810.4310.4310.4310.4310.36-
Mar 26, 201810.3910.3910.3910.3910.32-
Mar 23, 201810.4110.4110.4110.4110.34-
Mar 22, 201810.4110.4110.4110.4110.34-
Mar 21, 201810.3910.3910.3910.3910.32-
Mar 20, 201810.3810.3810.3810.3810.31-
Mar 19, 201810.4010.4010.4010.4010.33-
Mar 16, 201810.4110.4110.4110.4110.34-
Mar 15, 201810.4210.4210.4210.4210.35-
Mar 14, 201810.4210.4210.4210.4210.35-
Mar 13, 201810.4110.4110.4110.4110.34-
Mar 12, 201810.4110.4110.4110.4110.34-
Mar 09, 201810.4010.4010.4010.4010.33-
Mar 08, 201810.4110.4110.4110.4110.34-
Mar 07, 201810.4010.4010.4010.4010.33-
Mar 06, 201810.4010.4010.4010.4010.33-
Mar 05, 201810.4010.4010.4010.4010.33-
Mar 02, 201810.4110.4110.4110.4110.34-
Mar 01, 201810.4310.4310.4310.4310.36-
Feb 28, 201810.4210.4210.4210.4210.35-
Feb 28, 20180.02 Dividend
Feb 27, 201810.4110.4110.4110.4110.32-
Feb 26, 201810.4210.4210.4210.4210.33-
Feb 23, 201810.4110.4110.4110.4110.32-
Feb 22, 201810.3910.3910.3910.3910.30-
Feb 21, 201810.3910.3910.3910.3910.30-
Feb 20, 201810.4110.4110.4110.4110.32-
Feb 16, 201810.4210.4210.4210.4210.33-
Feb 15, 201810.4010.4010.4010.4010.31-
Feb 14, 201810.3910.3910.3910.3910.30-
Feb 13, 201810.4310.4310.4310.4310.34-
Feb 12, 201810.4310.4310.4310.4310.34-
Feb 09, 201810.4210.4210.4210.4210.33-
Feb 08, 201810.4510.4510.4510.4510.36-
Feb 07, 201810.4610.4610.4610.4610.37-
Feb 06, 201810.4810.4810.4810.4810.39-
Feb 05, 201810.5210.5210.5210.5210.43-
Feb 02, 201810.4810.4810.4810.4810.39-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...