FBND Historical Prices
NYSEARCA: FBNDFidelity InvestmentsIntermediate Core-Plus BondETFUSD
43.30-0.025 (-0.06%)
Market open · Delayed 15 min · as of Oct 8, 10:45 AM ET
FBND price history
The price history for Fidelity Total Bond (FBND) on this page begins on October 6, 2014, when the stock closed at $50.24; it most recently closed at $43.32 on October 5, 2026. The highest price in this record is $55.41, reached on August 3, 2020; the latest close is 21.8% below that peak. Across the 11 complete calendar years in the table, FBND finished higher in 6 and lower in 5. Its best year was 2019 (+6.8%) and its worst was 2022 (-15.1%).
Over roughly 12 years the share price changed -13.8%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, FBND has lost 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FBND returns
1 week
+0.05%
1 month
-3.02%
3 months
-4.20%
6 months
-5.54%
Year to date
-5.91%
1 year
-6.48%
3 years
-0.30%
5 years
-18.37%
FBND price return, excluding dividends.
FBND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.32 | -5.91% |
| 2025 | 46.04 | +2.61% |
| 2024 | 44.87 | -2.54% |
| 2023 | 46.04 | +2.27% |
| 2022 | 45.02 | -15.09% |
| 2021 | 53.02 | -2.27% |
| 2020 | 54.25 | +4.33% |
| 2019 | 52.00 | +6.75% |
| 2018 | 48.71 | -3.06% |
| 2017 | 50.25 | +0.90% |
| 2016 | 49.80 | +3.75% |
| 2015 | 48.00 | -4.24% |
| 2014* | 50.13 | -0.23% |
FBND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.13 | 43.37 | 43.11 | 43.32 | -0.07% | |
| 43.31 | 43.41 | 43.27 | 43.35 | +0.21% | |
| 43.24 | 43.29 | 43.14 | 43.26 | -0.05% | |
| 43.50 | 43.58 | 43.25 | 43.28 | -0.18% | |
| 43.20 | 43.47 | 43.14 | 43.36 | +0.14% | |
| 43.41 | 43.43 | 43.22 | 43.30 | -0.12% | |
| 43.42 | 43.63 | 43.25 | 43.35 | -0.50% | |
| 43.61 | 43.67 | 43.50 | 43.57 | -0.57% | |
| 43.75 | 43.84 | 43.63 | 43.82 | +0.23% | |
| 43.97 | 44.02 | 43.72 | 43.72 | -0.52% | |
| 44.27 | 44.32 | 43.88 | 43.95 | -0.88% | |
| 44.37 | 44.41 | 44.27 | 44.34 | +0.02% | |
| 44.34 | 44.36 | 44.29 | 44.33 | +0.25% | |
| 44.27 | 44.30 | 44.20 | 44.22 | -0.41% | |
| 44.35 | 44.40 | 44.31 | 44.40 | +0.52% | |
| 44.25 | 44.37 | 44.15 | 44.17 | -0.05% | |
| 44.17 | 44.21 | 44.14 | 44.19 | -0.05% | |
| 44.14 | 44.32 | 44.11 | 44.21 | -0.07% | |
| 44.36 | 44.40 | 44.21 | 44.24 | -0.05% | |
| 44.34 | 44.44 | 44.24 | 44.26 | -0.67% | |
| 44.64 | 44.68 | 44.52 | 44.56 | -0.25% | |
| 44.73 | 44.73 | 44.62 | 44.67 | -0.09% | |
| 44.70 | 44.75 | 44.67 | 44.71 | 0.00% | |
| 44.77 | 44.87 | 44.70 | 44.71 | +0.09% | |
| 44.64 | 44.67 | 44.59 | 44.67 | +0.11% | |
| 44.68 | 44.75 | 44.60 | 44.62 | -0.29% | |
| 44.74 | 44.76 | 44.66 | 44.75 | -0.04% | |
| 44.90 | 45.08 | 44.77 | 44.77 | -0.71% | |
| 45.13 | 45.54 | 45.07 | 45.09 | -0.07% | |
| 45.13 | 45.20 | 45.08 | 45.12 | -0.15% | |
| 45.08 | 45.19 | 44.97 | 45.19 | +0.47% | |
| 44.94 | 45.03 | 44.88 | 44.98 | +0.18% | |
| 44.92 | 45.00 | 44.86 | 44.90 | -0.11% | |
| 44.95 | 45.20 | 44.90 | 44.95 | -0.33% | |
| 45.07 | 45.11 | 45.00 | 45.10 | +0.45% | |
| 44.82 | 44.99 | 44.78 | 44.90 | +0.09% | |
| 44.90 | 45.00 | 44.84 | 44.86 | -0.20% | |
| 45.04 | 45.22 | 44.91 | 44.95 | -0.20% | |
| 45.06 | 45.14 | 45.02 | 45.04 | +0.29% | |
| 44.99 | 45.00 | 44.91 | 44.91 | +0.04% | |
| 44.92 | 45.00 | 44.88 | 44.89 | +0.07% | |
| 44.93 | 44.98 | 44.85 | 44.86 | -0.31% | |
| 45.04 | 45.48 | 44.92 | 45.00 | +0.18% | |
| 44.98 | 45.02 | 44.87 | 44.92 | -0.31% | |
| 45.01 | 45.12 | 44.98 | 45.06 | +0.09% | |
| 44.97 | 45.03 | 44.95 | 45.02 | +0.42% | |
| 44.81 | 44.85 | 44.74 | 44.83 | +0.25% | |
| 44.77 | 44.85 | 44.65 | 44.72 | -0.27% | |
| 44.85 | 44.87 | 44.80 | 44.84 | -0.31% | |
| 45.10 | 45.15 | 44.98 | 44.98 | -0.40% | |
| 45.09 | 45.20 | 45.08 | 45.16 | +0.20% | |
| 45.06 | 45.10 | 45.02 | 45.07 | +0.22% | |
| 44.97 | 45.05 | 44.95 | 44.97 | +0.09% | |
| 44.91 | 44.95 | 44.89 | 44.93 | -0.20% | |
| 45.07 | 45.11 | 45.02 | 45.02 | -0.18% | |
| 45.14 | 45.21 | 45.07 | 45.10 | -0.15% | |
| 45.28 | 45.31 | 45.15 | 45.17 | -0.26% | |
| 45.32 | 45.39 | 45.20 | 45.29 | +0.07% | |
| 45.22 | 45.29 | 45.18 | 45.26 | -0.04% | |
| 45.22 | 45.32 | 45.11 | 45.28 | +0.18% | |
| 45.20 | 45.27 | 45.15 | 45.20 | +0.22% | |
| 45.20 | 45.60 | 45.08 | 45.10 | -0.33% | |
| 45.28 | 45.39 | 45.22 | 45.25 | -0.07% | |
| 45.25 | 45.35 | 45.24 | 45.28 | +0.13% | |
| 45.23 | 45.26 | 45.12 | 45.22 | -0.15% | |
| 45.41 | 45.43 | 45.27 | 45.29 | -0.37% | |
| 45.44 | 45.49 | 45.42 | 45.46 | -0.02% | |
| 45.43 | 45.50 | 45.41 | 45.47 | +0.15% | |
| 45.41 | 45.71 | 45.38 | 45.40 | -0.20% | |
| 45.62 | 45.73 | 45.48 | 45.49 | -0.39% | |
| 45.64 | 45.69 | 45.63 | 45.67 | -0.33% | |
| 45.76 | 45.85 | 45.74 | 45.82 | +0.13% | |
| 45.82 | 45.86 | 45.76 | 45.76 | 0.00% | |
| 45.66 | 45.78 | 45.64 | 45.76 | +0.48% | |
| 45.53 | 45.60 | 45.50 | 45.54 | +0.11% | |
| 45.52 | 45.78 | 45.47 | 45.49 | -0.26% | |
| 45.64 | 45.72 | 45.58 | 45.61 | +0.29% | |
| 45.68 | 45.75 | 45.48 | 45.48 | -0.37% | |
| 45.62 | 45.71 | 45.60 | 45.65 | +0.15% | |
| 45.62 | 45.74 | 45.56 | 45.58 | +0.11% | |
| 45.52 | 45.68 | 45.46 | 45.53 | -0.13% | |
| 45.35 | 45.60 | 45.33 | 45.59 | +0.62% | |
| 45.38 | 45.41 | 45.28 | 45.31 | -0.13% | |
| 45.33 | 45.39 | 45.28 | 45.37 | +0.24% | |
| 45.35 | 45.50 | 45.25 | 45.26 | -0.07% | |
| 45.33 | 45.43 | 45.27 | 45.29 | -0.44% | |
| 45.50 | 45.55 | 45.45 | 45.49 | +0.11% | |
| 45.43 | 45.90 | 45.00 | 45.44 | -0.20% | |
| 45.55 | 45.56 | 45.49 | 45.53 | +0.09% | |
| 45.40 | 45.51 | 45.34 | 45.49 | -0.07% | |
| 45.52 | 45.59 | 45.49 | 45.52 | +0.11% | |
| 45.42 | 45.54 | 45.38 | 45.47 | -0.22% | |
| 45.57 | 45.63 | 45.54 | 45.57 | +0.04% | |
| 45.87 | 45.87 | 45.48 | 45.55 | +0.33% | |
| 45.41 | 45.42 | 45.28 | 45.40 | +0.13% | |
| 45.19 | 45.35 | 45.12 | 45.34 | +0.09% | |
| 45.05 | 45.33 | 45.05 | 45.30 | +0.58% | |
| 45.05 | 45.40 | 44.82 | 45.04 | -0.33% | |
| 45.24 | 45.30 | 45.13 | 45.19 | -0.07% | |
| 45.27 | 45.59 | 45.19 | 45.22 | -0.62% | |
| 45.59 | 45.63 | 45.49 | 45.50 | -0.02% | |
| 45.49 | 45.78 | 45.43 | 45.51 | 0.00% | |
| 45.55 | 45.62 | 45.48 | 45.51 | -0.26% | |
| 45.70 | 45.75 | 45.62 | 45.63 | -0.26% | |
| 45.74 | 45.92 | 45.71 | 45.75 | +0.24% | |
| 45.81 | 45.83 | 45.62 | 45.64 | -0.24% | |
| 45.73 | 45.77 | 45.70 | 45.75 | +0.44% | |
| 45.53 | 45.60 | 45.51 | 45.55 | +0.18% | |
| 45.54 | 45.60 | 45.39 | 45.47 | -0.29% | |
| 45.59 | 45.73 | 45.55 | 45.60 | +0.09% | |
| 45.60 | 45.67 | 45.53 | 45.56 | +0.13% | |
| 45.61 | 45.72 | 45.45 | 45.50 | -0.76% | |
| 45.82 | 45.86 | 45.79 | 45.85 | -0.04% | |
| 45.93 | 45.96 | 45.85 | 45.87 | -0.20% | |
| 45.86 | 46.02 | 45.84 | 45.96 | +0.15% | |
| 45.96 | 46.13 | 45.81 | 45.89 | -0.13% | |
| 46.00 | 46.10 | 45.94 | 45.95 | +0.09% | |
| 46.00 | 46.04 | 45.86 | 45.91 | -0.28% | |
| 46.06 | 46.08 | 45.99 | 46.04 | -0.02% | |
| 46.06 | 46.12 | 46.03 | 46.05 | +0.37% | |
| 45.98 | 46.00 | 45.84 | 45.88 | -0.15% | |
| 45.96 | 46.00 | 45.90 | 45.95 | -0.15% | |
| 45.88 | 46.02 | 45.85 | 46.02 | +0.31% | |
| 45.79 | 45.93 | 45.76 | 45.88 | +0.20% | |
| 45.84 | 45.86 | 45.77 | 45.79 | -0.17% | |
| 45.81 | 45.94 | 45.75 | 45.87 | +0.02% | |
| 45.97 | 45.97 | 45.81 | 45.86 | +0.31% | |
| 45.65 | 45.75 | 45.52 | 45.72 | +0.15% | |
| 45.62 | 45.71 | 45.61 | 45.65 | -0.13% | |
| 45.58 | 45.75 | 45.56 | 45.71 | +0.22% | |
| 45.60 | 45.70 | 45.55 | 45.61 | -0.02% | |
| 45.60 | 45.69 | 45.54 | 45.62 | +0.31% | |
| 45.47 | 45.55 | 45.43 | 45.48 | +0.11% | |
| 45.36 | 45.51 | 45.33 | 45.43 | -0.11% | |
| 45.62 | 45.72 | 45.46 | 45.48 | -0.59% | |
| 45.75 | 45.80 | 45.68 | 45.75 | +0.42% | |
| 45.53 | 45.66 | 45.47 | 45.56 | -0.28% | |
| 45.61 | 45.79 | 45.52 | 45.69 | +0.40% | |
| 45.73 | 45.89 | 45.51 | 45.51 | -0.83% | |
| 45.73 | 45.94 | 45.65 | 45.89 | +0.13% | |
| 45.96 | 45.99 | 45.82 | 45.83 | -0.39% | |
| 45.97 | 46.03 | 45.97 | 46.01 | +0.22% | |
| 45.91 | 45.94 | 45.85 | 45.91 | +0.35% | |
| 45.86 | 45.91 | 45.73 | 45.75 | -0.13% | |
| 45.90 | 45.95 | 45.75 | 45.81 | -0.33% | |
| 46.08 | 46.13 | 45.94 | 45.96 | -0.45% | |
| 46.26 | 46.30 | 46.15 | 46.17 | -0.26% | |
| 46.08 | 46.31 | 46.06 | 46.29 | +0.26% | |
| 46.09 | 46.27 | 46.05 | 46.17 | -0.11% | |
| 46.20 | 46.26 | 46.17 | 46.22 | -0.22% | |
| 46.37 | 46.41 | 46.32 | 46.32 | -0.06% | |
| 46.20 | 46.42 | 46.16 | 46.35 | -0.11% | |
| 46.46 | 46.57 | 46.35 | 46.40 | -0.49% | |
| 46.61 | 46.68 | 46.58 | 46.63 | +0.24% | |
| 46.47 | 46.53 | 46.46 | 46.52 | -0.17% | |
| 46.60 | 46.65 | 46.59 | 46.60 | -0.04% | |
| 46.63 | 46.66 | 46.60 | 46.62 | -0.02% | |
| 46.39 | 46.67 | 46.39 | 46.63 | +0.21% | |
| 46.56 | 46.56 | 46.47 | 46.53 | -0.02% | |
| 46.50 | 46.56 | 46.48 | 46.54 | +0.04% | |
| 46.54 | 46.57 | 46.51 | 46.52 | -0.11% | |
| 46.58 | 46.60 | 46.55 | 46.57 | 0.00% | |
| 46.54 | 46.59 | 46.52 | 46.57 | +0.28% | |
| 46.31 | 46.46 | 46.30 | 46.44 | +0.43% | |
| 46.23 | 46.33 | 46.21 | 46.24 | -0.17% | |
| 46.29 | 46.35 | 46.28 | 46.32 | +0.32% | |
| 46.12 | 46.19 | 46.10 | 46.17 | +0.04% | |
| 46.14 | 46.17 | 46.09 | 46.15 | +0.02% | |
| 46.05 | 46.15 | 46.02 | 46.14 | +0.46% | |
| 45.96 | 45.98 | 45.93 | 45.93 | -0.07% | |
| 45.94 | 45.99 | 45.92 | 45.96 | +0.04% | |
| 46.02 | 46.05 | 45.94 | 45.94 | -0.17% | |
| 46.01 | 46.15 | 45.98 | 46.02 | -0.09% | |
| 45.97 | 46.06 | 45.94 | 46.06 | -0.17% | |
| 46.15 | 46.17 | 46.08 | 46.14 | -0.06% | |
| 46.18 | 46.24 | 46.15 | 46.17 | -0.06% | |
| 46.22 | 46.24 | 46.19 | 46.20 | +0.09% | |
| 46.12 | 46.16 | 46.06 | 46.16 | +0.11% | |
| 46.06 | 46.13 | 46.03 | 46.11 | +0.07% | |
| 45.99 | 46.10 | 45.97 | 46.08 | +0.28% | |
| 45.96 | 46.01 | 45.91 | 45.95 | -0.35% | |
| 46.20 | 46.23 | 46.09 | 46.11 | -0.22% | |
| 46.29 | 46.31 | 46.20 | 46.21 | -0.13% | |
| 46.20 | 46.29 | 46.19 | 46.27 | +0.22% | |
| 46.20 | 46.35 | 46.13 | 46.17 | +0.09% | |
| 46.11 | 46.19 | 46.09 | 46.13 | -0.11% | |
| 46.14 | 46.22 | 46.08 | 46.18 | +0.20% | |
| 46.11 | 46.13 | 46.07 | 46.09 | -0.19% | |
| 46.21 | 46.49 | 46.13 | 46.18 | +0.13% | |
| 46.10 | 46.12 | 46.03 | 46.12 | -0.02% | |
| 46.07 | 46.15 | 46.06 | 46.13 | +0.20% | |
| 46.10 | 46.14 | 46.01 | 46.04 | 0.00% | |
| 46.13 | 46.19 | 46.00 | 46.04 | -0.30% | |
| 46.13 | 46.30 | 46.12 | 46.18 | -0.58% | |
| 46.41 | 46.53 | 46.40 | 46.45 | +0.13% | |
| 46.46 | 46.46 | 46.35 | 46.39 | -0.02% | |
| 46.33 | 46.40 | 46.28 | 46.40 | +0.28% | |
| 46.21 | 46.30 | 46.18 | 46.27 | +0.02% | |
| 46.28 | 46.30 | 46.25 | 46.26 | -0.06% | |
| 46.32 | 46.78 | 46.28 | 46.29 | -0.22% | |
| 46.37 | 46.41 | 46.32 | 46.39 | +0.26% | |
| 46.25 | 46.29 | 46.22 | 46.27 | -0.02% | |
| 46.18 | 46.29 | 46.16 | 46.28 | +0.19% | |
| 46.24 | 46.27 | 46.17 | 46.19 | +0.09% | |
| 46.16 | 46.26 | 46.12 | 46.15 | -0.28% | |
| 46.38 | 46.38 | 46.27 | 46.28 | +0.02% | |
| 46.12 | 46.28 | 46.11 | 46.27 | +0.30% | |
| 46.24 | 46.25 | 46.12 | 46.13 | -0.09% | |
| 46.24 | 46.26 | 46.10 | 46.17 | -0.13% | |
| 46.31 | 46.34 | 46.20 | 46.23 | -0.17% | |
| 46.36 | 46.40 | 46.28 | 46.31 | -0.19% | |
| 46.38 | 46.43 | 46.33 | 46.40 | +0.17% | |
| 46.29 | 46.35 | 46.26 | 46.32 | +0.13% | |
| 46.28 | 46.33 | 46.26 | 46.26 | -0.45% | |
| 46.52 | 46.54 | 46.42 | 46.47 | -0.13% | |
| 46.45 | 46.59 | 46.39 | 46.53 | -0.21% | |
| 46.58 | 46.69 | 46.55 | 46.63 | +0.19% | |
| 46.51 | 46.56 | 46.48 | 46.54 | +0.17% | |
| 46.47 | 46.47 | 46.38 | 46.46 | +0.24% | |
| 46.34 | 46.39 | 46.32 | 46.35 | +0.13% | |
| 46.37 | 46.60 | 46.27 | 46.29 | -0.04% | |
| 46.35 | 46.38 | 46.26 | 46.31 | +0.09% | |
| 46.29 | 46.33 | 46.26 | 46.27 | +0.04% | |
| 46.38 | 46.42 | 46.24 | 46.25 | -0.17% | |
| 46.39 | 46.42 | 46.32 | 46.33 | -0.30% | |
| 46.46 | 46.49 | 46.43 | 46.47 | 0.00% | |
| 46.44 | 46.49 | 46.36 | 46.47 | +0.28% | |
| 46.35 | 46.38 | 46.32 | 46.34 | -0.04% | |
| 46.32 | 46.42 | 46.31 | 46.36 | -0.04% | |
| 46.35 | 46.40 | 46.26 | 46.38 | +0.39% | |
| 46.29 | 46.35 | 46.19 | 46.20 | -0.35% | |
| 46.32 | 46.39 | 46.31 | 46.36 | +0.09% | |
| 46.31 | 46.40 | 46.25 | 46.32 | -0.09% | |
| 46.39 | 46.46 | 46.33 | 46.36 | -0.02% | |
| 46.31 | 46.43 | 46.30 | 46.37 | -0.51% | |
| 46.83 | 46.84 | 46.58 | 46.61 | -0.51% | |
| 46.81 | 46.86 | 46.78 | 46.85 | +0.09% | |
| 46.75 | 46.81 | 46.69 | 46.81 | +0.11% | |
| 46.77 | 46.80 | 46.69 | 46.76 | +0.11% | |
| 46.74 | 46.81 | 46.69 | 46.71 | -0.23% | |
| 46.81 | 46.83 | 46.75 | 46.82 | +0.02% | |
| 46.82 | 46.85 | 46.75 | 46.81 | +0.17% | |
| 46.73 | 46.74 | 46.68 | 46.73 | +0.13% | |
| 46.70 | 46.81 | 46.61 | 46.67 | -0.19% | |
| 46.57 | 46.76 | 46.54 | 46.76 | +0.41% | |
| 46.60 | 46.67 | 46.54 | 46.57 | 0.00% | |
| 46.49 | 46.59 | 46.46 | 46.57 | +0.17% | |
| 46.42 | 46.50 | 46.38 | 46.49 | +0.15% | |
| 46.42 | 46.46 | 46.34 | 46.42 | +0.32% | |
| 46.30 | 46.82 | 46.23 | 46.27 | -0.11% | |
| 46.41 | 46.41 | 46.30 | 46.32 | 0.00% | |
| 46.29 | 46.37 | 46.26 | 46.32 | — |