Skip to main content

Fidelity Investment Grade Bond ETF (NY: FIGB )

42.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.88 44.88 44.88 44.88 97 +0.30(+0.67%)
Feb 25, 2022 44.56 44.59 44.56 44.59 443 +0.08(+0.18%)
Feb 24, 2022 44.51 44.51 44.51 44.51 22 -0.00(-0.01%)
Feb 23, 2022 44.58 44.58 44.51 44.51 247 -0.14(-0.32%)
Feb 22, 2022 44.65 44.69 44.65 44.65 1,383 -0.05(-0.11%)
Feb 18, 2022 44.70 0 +0.06(+0.14%)
Feb 17, 2022 44.64 44.64 44.64 44.64 100 +0.11(+0.24%)
Feb 16, 2022 44.48 44.53 44.48 44.53 226 +0.00(+0.00%)
Feb 15, 2022 44.53 44.53 44.53 44.53 12 -0.13(-0.29%)
Feb 14, 2022 44.69 44.69 44.66 44.66 454 -0.18(-0.39%)
Feb 11, 2022 44.84 44.84 44.84 44.84 0 +0.35(+0.78%)
Feb 10, 2022 44.79 44.79 44.48 44.49 5,791 -0.42(-0.93%)
Feb 09, 2022 44.95 45.03 44.90 44.91 6,789 +0.04(+0.08%)
Feb 08, 2022 44.88 44.93 44.77 44.87 18,146 +0.01(+0.02%)
Feb 07, 2022 45.00 45.03 44.52 44.86 11,632 -0.15(-0.33%)
Feb 04, 2022 45.01 45.01 45.01 45.01 116 -0.27(-0.59%)
Feb 03, 2022 45.30 45.28 45.28 196 -0.21(-0.46%)
Feb 02, 2022 45.56 45.56 45.41 45.49 831 +0.06(+0.13%)
Feb 01, 2022 45.44 45.45 45.38 45.43 426 -0.03(-0.07%)
Jan 31, 2022 45.47 45.46 2,137 -0.00(-0.00%)
Jan 28, 2022 45.41 45.46 45.41 45.46 203 +0.06(+0.14%)
Jan 27, 2022 45.39 45.39 45.39 45.39 4 +0.14(+0.31%)
Jan 26, 2022 45.29 45.29 45.25 45.25 418 -0.26(-0.57%)
Jan 25, 2022 45.57 45.57 45.51 45.51 255 -0.10(-0.23%)
Jan 24, 2022 45.62 45.62 45.62 45.62 391 +0.01(+0.02%)
Jan 21, 2022 45.61 45.61 45.61 45.61 0 +0.14(+0.31%)
Jan 20, 2022 45.41 45.47 45.41 45.47 218 +0.01(+0.02%)
Jan 19, 2022 45.33 45.46 45.33 45.46 462 +0.10(+0.21%)
Jan 18, 2022 45.34 45.36 45.34 45.36 623 -0.26(-0.57%)
Jan 14, 2022 45.62 0 -0.17(-0.37%)
Jan 13, 2022 45.79 45.79 45.79 45.79 5 +0.04(+0.09%)
Jan 12, 2022 45.75 45.75 45.75 45.75 1 +0.03(+0.06%)
Jan 11, 2022 45.72 45.72 45.72 45.72 1 +0.11(+0.24%)
Jan 10, 2022 45.61 45.61 45.60 45.61 450 -0.10(-0.22%)
Jan 07, 2022 45.65 45.71 45.65 45.71 1,623 -0.09(-0.19%)
Jan 06, 2022 45.77 45.79 45.77 45.79 331 -0.04(-0.09%)
Jan 05, 2022 45.93 45.99 45.83 45.83 6,563 -0.10(-0.22%)
Jan 04, 2022 45.89 46.01 45.89 45.94 1,383 -0.06(-0.14%)
Jan 03, 2022 46.23 46.23 45.94 46.00 6,490 -0.30(-0.66%)
Dec 31, 2021 46.37 46.38 46.31 46.31 581 +0.01(+0.03%)
Dec 30, 2021 46.53 46.53 46.19 46.29 1,258 +0.09(+0.19%)
Dec 29, 2021 46.36 46.36 46.17 46.20 1,164 -0.18(-0.38%)
Dec 28, 2021 46.38 46.38 46.38 46.38 109 +0.02(+0.05%)
Dec 27, 2021 46.36 46.36 46.36 46.36 113 +0.02(+0.04%)
Dec 23, 2021 46.37 46.37 46.31 46.34 1,473 -0.10(-0.21%)
Dec 22, 2021 46.44 46.44 46.43 46.43 137 +0.06(+0.14%)
Dec 21, 2021 46.57 46.57 46.34 46.37 344 -0.03(-0.07%)
Dec 20, 2021 46.49 46.49 46.40 46.40 1,034 -0.08(-0.17%)
Dec 17, 2021 46.50 46.50 46.48 46.48 494 +0.06(+0.14%)
Dec 16, 2021 46.42 46.42 46.42 46.42 219 +0.07(+0.15%)
Dec 15, 2021 46.35 46.35 46.35 46.35 223 -0.07(-0.15%)
Dec 14, 2021 46.37 46.43 46.37 46.42 33,496 -0.07(-0.15%)
Dec 13, 2021 46.45 46.49 46.45 46.49 164 +0.15(+0.32%)
Dec 10, 2021 46.35 46.39 46.34 46.34 1,294 +0.03(+0.07%)
Dec 09, 2021 46.30 46.31 46.30 46.31 251 +0.02(+0.05%)
Dec 08, 2021 46.30 46.30 46.28 46.28 113 -0.15(-0.33%)
Dec 07, 2021 46.44 46.44 46.43 46.43 575 -0.07(-0.15%)
Dec 06, 2021 46.64 46.64 46.50 46.50 708 -0.14(-0.30%)
Dec 03, 2021 46.59 46.65 46.59 46.65 120 +0.20(+0.42%)
Dec 02, 2021 46.45 46.45 46.45 46.45 2 +0.00(+0.00%)
Dec 01, 2021 46.79 46.79 46.35 46.45 11,969 +0.03(+0.07%)
Nov 30, 2021 46.42 46.42 46.42 46.42 138 +0.15(+0.32%)
Nov 29, 2021 46.75 46.75 46.23 46.27 438 -0.01(-0.03%)
Nov 26, 2021 46.35 46.35 46.28 46.28 267 +0.30(+0.64%)
Nov 24, 2021 45.99 45.99 45.99 45.99 108 +0.06(+0.13%)
Nov 23, 2021 46.57 46.57 45.93 45.93 184 -0.16(-0.36%)
Nov 22, 2021 46.09 46.09 46.09 46.09 108 -0.22(-0.47%)
Nov 19, 2021 46.31 46.31 46.31 46.31 250 +0.11(+0.23%)
Nov 18, 2021 46.28 46.20 46.20 46.20 282 +0.06(+0.14%)
Nov 17, 2021 46.14 46.14 46.14 46.14 11 +0.04(+0.09%)
Nov 16, 2021 46.10 46.10 46.10 46.10 269 -0.01(-0.03%)
Nov 15, 2021 46.07 46.14 46.07 46.11 2,390 -0.06(-0.13%)
Nov 12, 2021 46.41 46.41 46.17 46.17 474 -0.23(-0.50%)
Nov 11, 2021 46.40 46.40 46.40 46.40 387 +0.04(+0.08%)
Nov 10, 2021 46.36 46.36 46.36 46.36 0 -0.29(-0.63%)
Nov 09, 2021 46.66 46.66 46.66 46.66 5 +0.14(+0.30%)
Nov 08, 2021 46.59 46.59 46.52 46.52 963 -0.09(-0.19%)
Nov 05, 2021 46.61 46.61 46.61 46.61 108 +0.26(+0.56%)
Nov 04, 2021 46.29 46.35 46.29 46.35 413 +0.07(+0.15%)
Nov 03, 2021 46.88 46.88 46.28 46.28 1,028 -0.02(-0.04%)
Nov 02, 2021 46.30 46.30 46.30 46.30 45 +0.06(+0.14%)
Nov 01, 2021 46.23 46.24 46.23 46.24 274 -0.10(-0.21%)
Oct 29, 2021 46.33 46.33 46.33 46.33 108 +0.02(+0.04%)
Oct 28, 2021 46.34 46.34 46.31 46.31 359 -0.05(-0.11%)
Oct 27, 2021 46.36 46.36 46.36 46.36 8 +0.24(+0.52%)
Oct 26, 2021 46.13 46.13 46.13 46.13 0 +0.08(+0.17%)
Oct 25, 2021 46.05 46.05 46.05 46.05 3 +0.04(+0.08%)
Oct 22, 2021 45.94 46.05 45.94 46.01 1,484 +0.03(+0.07%)
Oct 21, 2021 46.55 46.55 45.94 45.98 1,801 -0.06(-0.13%)
Oct 20, 2021 46.04 46.04 46.04 46.04 16 -0.05(-0.10%)
Oct 19, 2021 46.09 46.09 46.09 46.09 3 -0.11(-0.24%)
Oct 18, 2021 46.21 46.21 46.20 46.20 506 -0.05(-0.11%)
Oct 15, 2021 46.14 46.25 46.14 46.25 1,072 -0.04(-0.08%)
Oct 14, 2021 46.28 46.28 46.28 46.28 2 +0.11(+0.24%)
Oct 13, 2021 46.17 46.17 46.17 46.17 252 +0.10(+0.21%)
Oct 12, 2021 46.11 46.12 46.06 46.08 1,368 +0.10(+0.21%)
Oct 11, 2021 46.12 46.12 45.98 45.98 1,972 -0.08(-0.17%)
Oct 08, 2021 46.18 46.18 46.06 46.06 168 -0.12(-0.25%)
Oct 07, 2021 46.25 46.25 46.17 46.17 604 -0.09(-0.20%)
Oct 06, 2021 46.26 46.26 46.26 46.26 171 -0.04(-0.09%)
Oct 05, 2021 46.32 46.32 46.31 46.31 342 -0.10(-0.21%)
Oct 04, 2021 46.40 46.40 46.40 46.40 70 +0.00(+0.01%)
Oct 01, 2021 46.42 46.42 46.40 46.40 113 +0.12(+0.25%)
Sep 30, 2021 46.31 46.37 46.28 46.28 1,146 -0.04(-0.08%)
Sep 29, 2021 45.95 46.37 45.95 46.32 1,678 +0.07(+0.14%)
Sep 28, 2021 46.35 46.35 46.26 46.26 1,119 -0.20(-0.43%)
Sep 27, 2021 46.47 46.47 46.42 46.46 1,125 -0.03(-0.07%)
Sep 24, 2021 46.52 46.52 46.49 46.49 389 -0.13(-0.28%)
Sep 23, 2021 46.68 46.68 46.62 46.62 297 -0.20(-0.42%)
Sep 22, 2021 46.82 46.82 46.82 46.82 36 +0.05(+0.11%)
Sep 21, 2021 46.76 46.76 46.76 46.76 152 -0.02(-0.05%)
Sep 20, 2021 46.79 46.79 46.79 46.79 3 +0.12(+0.26%)
Sep 17, 2021 46.67 46.67 46.67 46.67 108 -0.09(-0.20%)
Sep 16, 2021 46.82 46.82 46.76 46.76 226 -0.05(-0.11%)
Sep 15, 2021 46.86 46.86 46.81 46.81 178 -0.05(-0.10%)
Sep 14, 2021 46.86 46.86 46.86 46.86 16 +0.10(+0.21%)
Sep 13, 2021 46.78 46.78 46.76 46.76 1,150 +0.06(+0.12%)
Sep 10, 2021 46.70 46.70 46.70 46.70 108 -0.01(-0.02%)
Sep 09, 2021 46.71 46.71 46.71 46.71 96 +0.11(+0.23%)
Sep 08, 2021 46.61 46.61 46.61 46.61 295 +0.05(+0.10%)
Sep 07, 2021 46.60 46.60 46.56 46.56 1,740 -0.12(-0.27%)
Sep 03, 2021 46.70 46.70 46.65 46.69 340 -0.07(-0.15%)
Sep 02, 2021 46.76 46.78 46.70 46.76 5,220 +0.09(+0.20%)
Sep 01, 2021 46.70 46.70 46.66 46.66 129 -0.03(-0.06%)
Aug 31, 2021 46.71 46.79 46.66 46.69 817 +0.01(+0.02%)
Aug 30, 2021 46.72 46.72 46.67 46.68 504 -0.05(-0.11%)
Aug 27, 2021 46.62 46.77 46.62 46.73 18,041 +0.22(+0.47%)
Aug 26, 2021 46.35 46.52 46.35 46.52 695 -0.02(-0.05%)
Aug 25, 2021 46.68 46.68 46.54 46.54 1,457 -0.12(-0.27%)
Aug 24, 2021 46.68 46.70 46.66 46.66 1,886 -0.03(-0.06%)
Aug 23, 2021 46.65 46.69 46.65 46.69 241 +0.02(+0.05%)
Aug 20, 2021 46.59 46.72 46.59 46.67 359 +0.01(+0.03%)
Aug 19, 2021 46.67 46.67 46.65 46.65 441 -0.00(-0.01%)
Aug 18, 2021 46.59 46.66 46.59 46.66 799 -0.01(-0.02%)
Aug 17, 2021 46.67 46.69 46.67 46.67 2,620 +0.00(+0.01%)
Aug 16, 2021 46.81 46.81 46.66 46.66 342 +0.04(+0.09%)
Aug 13, 2021 46.39 46.62 46.39 46.62 8,400 +0.25(+0.54%)
Aug 12, 2021 46.37 46.37 46.37 46.37 110 -0.06(-0.13%)
Aug 11, 2021 46.37 46.43 46.37 46.43 204 +0.00(+0.01%)
Aug 10, 2021 46.42 46.42 46.42 46.42 141 -0.12(-0.25%)
Aug 09, 2021 46.54 46.54 46.54 46.54 662 +0.01(+0.02%)
Aug 06, 2021 46.66 46.67 46.53 46.53 768 -0.22(-0.47%)
Aug 05, 2021 47.26 47.27 46.75 46.75 1,509 -0.07(-0.16%)
Aug 04, 2021 46.81 46.84 46.81 46.82 1,619 -0.03(-0.07%)
Aug 03, 2021 46.84 46.94 46.78 46.86 21,671 +0.00(+0.00%)
Aug 02, 2021 46.86 46.86 46.86 46.86 90 +0.11(+0.23%)
Jul 30, 2021 46.81 46.81 46.75 46.75 379 +0.06(+0.12%)
Jul 29, 2021 46.64 46.76 46.64 46.69 4,322 -0.05(-0.10%)
Jul 28, 2021 46.74 46.74 46.74 46.74 7 +0.03(+0.07%)
Jul 27, 2021 46.63 46.71 46.59 46.71 2,236 +0.07(+0.16%)
Jul 26, 2021 46.69 46.70 46.63 46.63 495 +0.02(+0.05%)
Jul 23, 2021 46.62 46.62 46.59 46.61 242 -0.06(-0.14%)
Jul 22, 2021 46.68 46.68 46.68 46.68 0 +0.12(+0.25%)
Jul 21, 2021 46.54 46.61 46.47 46.56 1,147 -0.12(-0.26%)
Jul 20, 2021 46.75 46.75 46.68 46.68 2,483 -0.08(-0.16%)
Jul 19, 2021 46.74 46.76 46.74 46.76 122 +0.20(+0.43%)
Jul 16, 2021 46.56 46.56 46.56 46.56 109 -0.00(-0.01%)
Jul 15, 2021 46.56 46.56 46.56 46.56 17 +0.11(+0.25%)
Jul 14, 2021 46.45 46.45 46.45 46.45 3 +0.08(+0.16%)
Jul 13, 2021 46.37 46.37 46.37 46.37 30 -0.10(-0.21%)
Jul 12, 2021 46.47 46.47 46.47 46.47 1 -0.05(-0.10%)
Jul 09, 2021 46.52 46.52 46.52 46.52 1,609 -0.10(-0.21%)
Jul 08, 2021 46.61 46.61 46.61 46.61 109 +0.07(+0.15%)
Jul 07, 2021 46.62 46.63 46.54 46.54 2,237 +0.11(+0.24%)
Jul 06, 2021 46.43 46.43 46.43 46.43 93 +0.12(+0.27%)
Jul 02, 2021 46.31 46.31 46.31 46.31 109 +0.08(+0.18%)
Jul 01, 2021 46.30 46.30 46.15 46.23 5,084 -0.08(-0.18%)
Jun 30, 2021 46.31 46.31 46.31 46.31 17 +0.13(+0.28%)
Jun 29, 2021 46.18 46.18 46.18 46.18 19 +0.03(+0.07%)
Jun 28, 2021 46.15 46.15 46.15 46.15 3 +0.14(+0.31%)
Jun 25, 2021 46.01 46.01 46.01 46.01 109 -0.14(-0.29%)
Jun 24, 2021 46.14 46.14 46.14 46.14 92 +0.04(+0.08%)
Jun 23, 2021 46.18 46.18 46.11 46.11 1,445 -0.07(-0.15%)
Jun 22, 2021 46.15 46.18 46.15 46.18 254 +0.11(+0.23%)
Jun 21, 2021 46.14 46.14 46.07 46.07 210 -0.16(-0.35%)
Jun 18, 2021 46.23 46.23 46.23 46.23 109 +0.17(+0.36%)
Jun 17, 2021 46.06 46.06 46.06 46.06 54 +0.15(+0.32%)
Jun 16, 2021 45.92 46.01 45.92 45.92 615 -0.09(-0.20%)
Jun 15, 2021 45.93 46.06 45.93 46.01 545 -0.05(-0.11%)
Jun 14, 2021 46.11 46.11 46.06 46.06 412 -0.05(-0.11%)
Jun 11, 2021 46.11 46.11 46.11 46.11 0 -0.01(-0.02%)
Jun 10, 2021 46.13 46.13 46.12 46.12 292 +0.09(+0.19%)
Jun 09, 2021 46.03 46.03 46.03 46.03 78 +0.04(+0.09%)
Jun 08, 2021 45.99 45.99 45.99 45.99 29 +0.08(+0.17%)
Jun 07, 2021 45.92 45.92 45.91 45.91 397 -0.00(-0.01%)
Jun 04, 2021 45.92 45.92 45.92 45.92 109 +0.10(+0.21%)
Jun 03, 2021 45.79 45.82 45.79 45.82 116 +0.00(+0.00%)
Jun 02, 2021 45.82 45.82 45.82 45.82 89 +0.02(+0.04%)
Jun 01, 2021 46.25 46.25 45.80 45.80 480 -0.01(-0.03%)
May 28, 2021 45.93 45.93 45.81 45.81 382 -0.03(-0.07%)
May 27, 2021 45.84 45.85 45.84 45.85 430 +0.00(+0.01%)
May 26, 2021 45.84 45.84 45.84 45.84 2 +0.03(+0.06%)
May 25, 2021 45.82 45.82 45.82 45.82 112 +0.11(+0.24%)
May 24, 2021 45.71 45.71 45.71 45.71 10 +0.08(+0.17%)
May 21, 2021 45.63 45.63 45.63 45.63 109 +0.04(+0.09%)
May 20, 2021 45.59 45.59 45.59 45.59 16 +0.05(+0.11%)
May 19, 2021 45.55 45.55 45.54 45.54 406 -0.09(-0.19%)
May 18, 2021 45.63 45.63 45.63 45.63 158 +0.05(+0.11%)
May 17, 2021 45.64 45.64 45.56 45.57 334 -0.06(-0.13%)
May 14, 2021 45.55 45.63 45.55 45.63 762 +0.11(+0.24%)
May 13, 2021 45.50 45.52 45.50 45.52 123 +0.10(+0.22%)
May 12, 2021 45.51 45.52 45.42 45.42 874 -0.20(-0.45%)
May 11, 2021 45.58 45.63 45.58 45.63 691 -0.05(-0.11%)
May 10, 2021 45.77 45.77 45.68 45.68 4,624 -0.19(-0.41%)
May 07, 2021 45.78 45.96 45.78 45.87 1,760 +0.08(+0.18%)
May 06, 2021 45.82 45.88 45.78 45.78 3,443 +0.05(+0.12%)
May 05, 2021 45.73 45.73 45.73 45.73 160 +0.02(+0.04%)
May 04, 2021 45.71 45.71 45.71 45.71 1 +0.08(+0.17%)
May 03, 2021 45.75 45.75 45.63 45.63 286 +0.00(+0.01%)
Apr 30, 2021 45.59 45.66 45.59 45.63 546 +0.05(+0.11%)
Apr 29, 2021 45.59 45.67 45.55 45.58 857 +0.02(+0.04%)
Apr 28, 2021 45.56 45.56 45.56 45.56 43 -0.09(-0.20%)
Apr 27, 2021 45.65 45.65 45.65 45.65 259 -0.08(-0.17%)
Apr 26, 2021 45.75 45.76 45.73 45.73 275 +0.03(+0.06%)
Apr 23, 2021 45.70 45.70 45.70 45.70 109 -0.03(-0.07%)
Apr 22, 2021 45.79 45.79 45.73 45.73 212 -0.06(-0.12%)
Apr 21, 2021 45.70 45.79 45.70 45.79 484 +0.01(+0.02%)
Apr 20, 2021 45.61 45.83 45.61 45.78 772 +0.17(+0.37%)
Apr 19, 2021 46.09 46.09 45.60 45.61 1,467 -0.11(-0.23%)
Apr 16, 2021 45.79 45.79 45.72 45.72 218 +0.00(+0.01%)
Apr 15, 2021 45.71 45.71 45.71 45.71 17 +0.20(+0.44%)
Apr 14, 2021 45.51 45.51 45.51 45.51 156 -0.00(-0.01%)
Apr 13, 2021 45.70 45.70 45.45 45.52 510 +0.10(+0.23%)
Apr 12, 2021 45.47 45.60 45.41 45.41 900 -0.06(-0.13%)
Apr 09, 2021 45.56 45.56 45.47 45.47 109 -0.02(-0.04%)
Apr 08, 2021 45.49 45.49 45.49 45.49 134 +0.04(+0.08%)
Apr 07, 2021 45.45 45.45 45.45 45.45 41 +0.01(+0.03%)
Apr 06, 2021 45.44 45.44 45.44 45.44 93 +0.14(+0.32%)
Apr 05, 2021 45.38 45.38 45.29 45.29 489 -0.10(-0.23%)
Apr 01, 2021 45.42 45.46 45.40 45.40 765 +0.12(+0.26%)
Mar 31, 2021 45.28 45.28 45.28 45.28 1 +0.07(+0.16%)
Mar 30, 2021 45.18 45.21 45.15 45.21 423 -0.00(-0.01%)
Mar 29, 2021 45.24 45.28 45.21 45.21 1,843 -0.05(-0.12%)
Mar 26, 2021 45.27 45.27 45.27 45.27 109 -0.10(-0.21%)
Mar 25, 2021 45.36 45.36 45.36 45.36 47 -0.07(-0.15%)
Mar 24, 2021 45.43 45.43 45.43 45.43 119 +0.16(+0.34%)
Mar 23, 2021 45.34 45.37 45.27 45.27 686 +0.05(+0.12%)
Mar 22, 2021 45.22 45.22 45.22 45.22 13 +0.14(+0.30%)
Mar 19, 2021 45.15 45.15 45.08 45.08 219 +0.03(+0.07%)
Mar 18, 2021 45.06 45.09 45.05 45.05 560 -0.17(-0.38%)
Mar 17, 2021 45.30 45.30 45.22 45.22 578 -0.06(-0.14%)
Mar 16, 2021 45.35 45.35 45.29 45.29 538 -0.06(-0.13%)
Mar 15, 2021 45.31 45.35 45.29 45.35 1,279 +0.05(+0.11%)
Mar 12, 2021 45.33 45.36 45.30 45.30 1,642 -0.16(-0.34%)
Mar 11, 2021 45.44 45.45 45.44 45.45 362 +0.02(+0.04%)
Mar 10, 2021 45.47 45.49 45.43 45.43 799 +0.05(+0.11%)
Mar 09, 2021 45.28 45.38 45.28 45.38 494 +0.16(+0.35%)
Mar 08, 2021 45.37 45.37 45.23 45.23 31,008 -0.19(-0.42%)
Mar 05, 2021 45.42 45.42 45.42 45.42 109 -0.08(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.