FTBFX - Fidelity Total Bond Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201810.2410.2410.2410.2410.24-
Dec 10, 201810.2510.2510.2510.2510.25-
Dec 07, 201810.2510.2510.2510.2510.25-
Dec 06, 201810.2310.2310.2310.2310.23-
Dec 04, 201810.2410.2410.2410.2410.24-
Dec 03, 201810.2110.2110.2110.2110.21-
Nov 30, 201810.1910.1910.1910.1910.19-
Nov 30, 20180.029 Dividend
Nov 29, 201810.1910.1910.1910.1910.16-
Nov 28, 201810.1710.1710.1710.1710.14-
Nov 27, 201810.1710.1710.1710.1710.14-
Nov 26, 201810.1810.1810.1810.1810.15-
Nov 23, 201810.1910.1910.1910.1910.16-
Nov 21, 201810.1810.1810.1810.1810.15-
Nov 20, 201810.1810.1810.1810.1810.15-
Nov 19, 201810.2010.2010.2010.2010.17-
Nov 16, 201810.2010.2010.2010.2010.17-
Nov 15, 201810.1810.1810.1810.1810.15-
Nov 14, 201810.1910.1910.1910.1910.16-
Nov 13, 201810.1910.1910.1910.1910.16-
Nov 12, 201810.2010.2010.2010.2010.17-
Nov 09, 201810.1810.1810.1810.1810.15-
Nov 08, 201810.1710.1710.1710.1710.14-
Nov 07, 201810.1810.1810.1810.1810.15-
Nov 06, 201810.1710.1710.1710.1710.14-
Nov 05, 201810.1810.1810.1810.1810.15-
Nov 02, 201810.1710.1710.1710.1710.14-
Nov 01, 201810.2010.2010.2010.2010.17-
Oct 31, 201810.2010.2010.2010.2010.17-
Oct 31, 20180.025 Dividend
Oct 30, 201810.2110.2110.2110.2110.16-
Oct 29, 201810.2310.2310.2310.2310.18-
Oct 26, 201810.2510.2510.2510.2510.20-
Oct 25, 201810.2310.2310.2310.2310.18-
Oct 24, 201810.2410.2410.2410.2410.19-
Oct 23, 201810.2210.2210.2210.2210.17-
Oct 22, 201810.2110.2110.2110.2110.16-
Oct 19, 201810.2210.2210.2210.2210.17-
Oct 18, 201810.2310.2310.2310.2310.18-
Oct 17, 201810.2310.2310.2310.2310.18-
Oct 16, 201810.2510.2510.2510.2510.20-
Oct 15, 201810.2510.2510.2510.2510.20-
Oct 12, 201810.2510.2510.2510.2510.20-
Oct 11, 201810.2510.2510.2510.2510.20-
Oct 10, 201810.2310.2310.2310.2310.18-
Oct 09, 201810.2410.2410.2410.2410.19-
Oct 08, 201810.2210.2210.2210.2210.17-
Oct 05, 201810.2210.2210.2210.2210.17-
Oct 04, 201810.2510.2510.2510.2510.20-
Oct 03, 201810.2710.2710.2710.2710.22-
Oct 02, 201810.3210.3210.3210.3210.27-
Oct 01, 201810.3110.3110.3110.3110.26-
Sep 28, 201810.3210.3210.3210.3210.27-
Sep 28, 20180.024 Dividend
Sep 27, 201810.3210.3210.3210.3210.24-
Sep 26, 201810.3210.3210.3210.3210.24-
Sep 25, 201810.2910.2910.2910.2910.21-
Sep 24, 201810.3010.3010.3010.3010.22-
Sep 21, 201810.3110.3110.3110.3110.23-
Sep 20, 201810.3010.3010.3010.3010.22-
Sep 19, 201810.2910.2910.2910.2910.21-
Sep 18, 201810.3010.3010.3010.3010.22-
Sep 17, 201810.3310.3310.3310.3310.25-
Sep 14, 201810.3310.3310.3310.3310.25-
Sep 13, 201810.3410.3410.3410.3410.26-
Sep 12, 201810.3410.3410.3410.3410.26-
Sep 11, 201810.3210.3210.3210.3210.24-
Sep 10, 201810.3410.3410.3410.3410.26-
Sep 07, 201810.3410.3410.3410.3410.26-
Sep 06, 201810.3710.3710.3710.3710.29-
Sep 05, 201810.3610.3610.3610.3610.28-
Sep 04, 201810.3610.3610.3610.3610.28-
Aug 31, 201810.3810.3810.3810.3810.30-
Aug 31, 20180.025 Dividend
Aug 30, 201810.3810.3810.3810.3810.28-
Aug 29, 201810.3810.3810.3810.3810.28-
Aug 28, 201810.3810.3810.3810.3810.28-
Aug 27, 201810.4010.4010.4010.4010.30-
Aug 24, 201810.4110.4110.4110.4110.31-
Aug 23, 201810.4110.4110.4110.4110.31-
Aug 22, 201810.4110.4110.4110.4110.31-
Aug 21, 201810.4010.4010.4010.4010.30-
Aug 20, 201810.4110.4110.4110.4110.31-
Aug 17, 201810.3910.3910.3910.3910.29-
Aug 16, 201810.3810.3810.3810.3810.28-
Aug 15, 201810.3810.3810.3810.3810.28-
Aug 14, 201810.3710.3710.3710.3710.27-
Aug 13, 201810.3710.3710.3710.3710.27-
Aug 10, 201810.3810.3810.3810.3810.28-
Aug 09, 201810.3710.3710.3710.3710.27-
Aug 08, 201810.3510.3510.3510.3510.25-
Aug 07, 201810.3510.3510.3510.3510.25-
Aug 06, 201810.3710.3710.3710.3710.27-
Aug 03, 201810.3610.3610.3610.3610.26-
Aug 02, 201810.3510.3510.3510.3510.25-
Aug 01, 201810.3410.3410.3410.3410.24-
Jul 31, 201810.3610.3610.3610.3610.26-
Jul 31, 20180.025 Dividend
Jul 30, 201810.3510.3510.3510.3510.22-
Jul 27, 201810.3610.3610.3610.3610.23-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...