FTHRX - Fidelity Intermediate Bond Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201911.0511.0511.0511.0511.05-
Sep 18, 201911.0511.0511.0511.0511.05-
Sep 17, 201911.0511.0511.0511.0511.05-
Sep 16, 201911.0411.0411.0411.0411.04-
Sep 13, 201911.0111.0111.0111.0111.01-
Sep 12, 201911.0611.0611.0611.0611.06-
Sep 11, 201911.0711.0711.0711.0711.07-
Sep 10, 201911.0811.0811.0811.0811.08-
Sep 09, 201911.1211.1211.1211.1211.12-
Sep 06, 201911.1511.1511.1511.1511.15-
Sep 05, 201911.1411.1411.1411.1411.14-
Sep 04, 201911.1911.1911.1911.1911.19-
Sep 03, 201911.1811.1811.1811.1811.18-
Aug 30, 201911.1611.1611.1611.1611.16-
Aug 30, 20190.024 Dividend
Aug 29, 201911.1611.1611.1611.1611.14-
Aug 28, 201911.1711.1711.1711.1711.15-
Aug 27, 201911.1711.1711.1711.1711.15-
Aug 26, 201911.1511.1511.1511.1511.13-
Aug 23, 201911.1611.1611.1611.1611.14-
Aug 22, 201911.1211.1211.1211.1211.10-
Aug 21, 201911.1311.1311.1311.1311.11-
Aug 20, 201911.1411.1411.1411.1411.12-
Aug 19, 201911.1211.1211.1211.1211.10-
Aug 16, 201911.1411.1411.1411.1411.12-
Aug 15, 201911.1511.1511.1511.1511.13-
Aug 14, 201911.1211.1211.1211.1211.10-
Aug 13, 201911.0911.0911.0911.0911.07-
Aug 12, 201911.1211.1211.1211.1211.10-
Aug 09, 201911.0911.0911.0911.0911.07-
Aug 08, 201911.1011.1011.1011.1011.08-
Aug 07, 201911.1011.1011.1011.1011.08-
Aug 06, 201911.1111.1111.1111.1111.09-
Aug 05, 201911.1011.1011.1011.1011.08-
Aug 02, 201911.0611.0611.0611.0611.04-
Aug 01, 201911.0511.0511.0511.0511.03-
Jul 31, 201911.0011.0011.0011.0010.98-
Jul 31, 20190.024 Dividend
Jul 30, 201910.9910.9910.9910.9910.94-
Jul 29, 201910.9910.9910.9910.9910.94-
Jul 26, 201910.9910.9910.9910.9910.94-
Jul 25, 201910.9910.9910.9910.9910.94-
Jul 24, 201911.0011.0011.0011.0010.95-
Jul 23, 201910.9910.9910.9910.9910.94-
Jul 22, 201911.0011.0011.0011.0010.95-
Jul 19, 201910.9910.9910.9910.9910.94-
Jul 18, 201911.0111.0111.0111.0110.96-
Jul 17, 201910.9910.9910.9910.9910.94-
Jul 16, 201910.9710.9710.9710.9710.92-
Jul 15, 201910.9810.9810.9810.9810.93-
Jul 12, 201910.9710.9710.9710.9710.92-
Jul 11, 201910.9610.9610.9610.9610.91-
Jul 10, 201910.9910.9910.9910.9910.94-
Jul 09, 201910.9710.9710.9710.9710.92-
Jul 08, 201910.9810.9810.9810.9810.93-
Jul 05, 201910.9910.9910.9910.9910.94-
Jul 03, 201911.0311.0311.0311.0310.98-
Jul 02, 201911.0211.0211.0211.0210.97-
Jul 01, 201911.0011.0011.0011.0010.95-
Jun 28, 201911.0111.0111.0111.0110.96-
Jun 28, 20190.023 Dividend
Jun 27, 201911.0011.0011.0011.0010.93-
Jun 26, 201910.9910.9910.9910.9910.92-
Jun 25, 201911.0111.0111.0111.0110.94-
Jun 24, 201911.0111.0111.0111.0110.94-
Jun 21, 201910.9810.9810.9810.9810.91-
Jun 20, 201911.0011.0011.0011.0010.93-
Jun 19, 201910.9910.9910.9910.9910.92-
Jun 18, 201910.9610.9610.9610.9610.89-
Jun 17, 201910.9510.9510.9510.9510.88-
Jun 14, 201910.9610.9610.9610.9610.89-
Jun 13, 201910.9610.9610.9610.9610.89-
Jun 12, 201910.9410.9410.9410.9410.87-
Jun 11, 201910.9310.9310.9310.9310.86-
Jun 10, 201910.9310.9310.9310.9310.86-
Jun 07, 201910.9510.9510.9510.9510.88-
Jun 06, 201910.9310.9310.9310.9310.86-
Jun 05, 201910.9410.9410.9410.9410.87-
Jun 04, 201910.9310.9310.9310.9310.86-
Jun 03, 201910.9410.9410.9410.9410.87-
May 31, 201910.9210.9210.9210.9210.85-
May 31, 20190.023 Dividend
May 30, 201910.8810.8810.8810.8810.79-
May 29, 201910.8610.8610.8610.8610.77-
May 28, 201910.8710.8710.8710.8710.78-
May 24, 201910.8510.8510.8510.8510.76-
May 23, 201910.8510.8510.8510.8510.76-
May 22, 201910.8310.8310.8310.8310.74-
May 21, 201910.8110.8110.8110.8110.72-
May 20, 201910.8210.8210.8210.8210.73-
May 17, 201910.8310.8310.8310.8310.74-
May 16, 201910.8310.8310.8310.8310.74-
May 15, 201910.8410.8410.8410.8410.75-
May 14, 201910.8210.8210.8210.8210.73-
May 13, 201910.8310.8310.8310.8310.74-
May 10, 201910.8010.8010.8010.8010.71-
May 09, 201910.8110.8110.8110.8110.72-
May 08, 201910.8010.8010.8010.8010.71-
May 07, 201910.8110.8110.8110.8110.72-
May 06, 201910.7910.7910.7910.7910.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...