Singapore markets close in 3 hours 11 minutes
Straits Times Index
3,299.44 +8.74 (+0.27%) Nikkei
38,141.89 -87.22 (-0.23%) Hang Seng
19,097.56 +133.88 (+0.71%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,952.82 -27.71 (-0.05%) CMC Crypto 200
1,257.32 -55.31 (-4.21%)
Fidelity Tactical Bond ETF (FTBD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:30PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 48.35 | 48.35 | 48.33 | 48.33 | 48.33 | 500 |
| 09 May 2024 | 48.35 | 48.42 | 48.34 | 48.40 | 48.40 | 1,900 |
| 08 May 2024 | 48.32 | 48.32 | 48.28 | 48.28 | 48.28 | 4,900 |
| 07 May 2024 | 48.40 | 48.47 | 48.39 | 48.39 | 48.39 | 1,700 |
| 06 May 2024 | 48.28 | 48.35 | 48.28 | 48.33 | 48.33 | 2,400 |
| 03 May 2024 | 48.30 | 48.31 | 48.25 | 48.29 | 48.29 | 2,900 |
| 02 May 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 100 |
| 01 May 2024 | 47.70 | 47.83 | 47.70 | 47.74 | 47.74 | 900 |
| 30 Apr 2024 | 47.70 | 47.70 | 47.56 | 47.56 | 47.56 | 1,400 |
| 29 Apr 2024 | 47.69 | 47.83 | 47.69 | 47.81 | 47.81 | 1,100 |
| 26 Apr 2024 | 47.62 | 47.63 | 47.62 | 47.62 | 47.62 | 900 |
| 26 Apr 2024 | 0.208 Dividend | |||||
| 25 Apr 2024 | 47.59 | 47.78 | 47.59 | 47.78 | 47.57 | 13,100 |
| 24 Apr 2024 | 47.83 | 47.83 | 47.76 | 47.80 | 47.59 | 5,100 |
| 23 Apr 2024 | 48.05 | 48.05 | 48.04 | 48.04 | 47.83 | 1,000 |
| 22 Apr 2024 | 47.73 | 47.87 | 47.73 | 47.87 | 47.66 | 700 |
| 19 Apr 2024 | 47.79 | 47.80 | 47.76 | 47.76 | 47.56 | 2,700 |
| 18 Apr 2024 | 47.68 | 47.70 | 47.63 | 47.70 | 47.49 | 800 |
| 17 Apr 2024 | 47.69 | 47.82 | 47.68 | 47.74 | 47.53 | 18,200 |
| 16 Apr 2024 | 47.63 | 47.63 | 47.50 | 47.51 | 47.30 | 3,600 |
| 15 Apr 2024 | 47.88 | 47.88 | 47.72 | 47.72 | 47.51 | 2,500 |
| 12 Apr 2024 | 48.10 | 48.22 | 48.06 | 48.06 | 47.85 | 1,800 |
| 11 Apr 2024 | 48.06 | 48.08 | 47.94 | 47.97 | 47.76 | 2,100 |
| 10 Apr 2024 | 48.28 | 48.30 | 48.03 | 48.04 | 47.83 | 2,800 |
| 09 Apr 2024 | 48.67 | 48.67 | 48.63 | 48.63 | 48.42 | 900 |
| 08 Apr 2024 | 48.39 | 48.53 | 48.39 | 48.45 | 48.24 | 1,700 |
| 05 Apr 2024 | 48.53 | 48.55 | 48.45 | 48.45 | 48.24 | 5,100 |
| 04 Apr 2024 | 48.80 | 48.80 | 48.66 | 48.66 | 48.45 | 2,400 |
| 03 Apr 2024 | 48.38 | 48.65 | 48.38 | 48.57 | 48.36 | 2,700 |
| 02 Apr 2024 | 48.42 | 48.54 | 48.42 | 48.54 | 48.33 | 2,100 |
| 01 Apr 2024 | 48.95 | 48.95 | 48.59 | 48.59 | 48.38 | 2,700 |
| 28 Mar 2024 | 48.95 | 49.11 | 48.95 | 49.02 | 48.81 | 600 |
| 27 Mar 2024 | 48.86 | 48.99 | 48.86 | 48.99 | 48.78 | 1,100 |
| 26 Mar 2024 | 48.81 | 48.88 | 48.31 | 48.73 | 48.52 | 61,000 |
| 26 Mar 2024 | 0.188 Dividend | |||||
| 25 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.60 | 200 |
| 22 Mar 2024 | 49.21 | 49.21 | 49.10 | 49.10 | 48.69 | 900 |
| 21 Mar 2024 | 49.06 | 49.06 | 48.93 | 48.93 | 48.53 | 2,500 |
| 20 Mar 2024 | 48.81 | 49.04 | 48.81 | 48.94 | 48.54 | 5,400 |
| 19 Mar 2024 | 48.82 | 48.83 | 48.78 | 48.82 | 48.42 | 600 |
| 18 Mar 2024 | 48.73 | 48.73 | 48.71 | 48.71 | 48.31 | 5,700 |
| 15 Mar 2024 | 48.71 | 48.78 | 48.71 | 48.77 | 48.37 | 1,500 |
| 14 Mar 2024 | 49.01 | 49.01 | 48.77 | 48.78 | 48.39 | 1,500 |
| 13 Mar 2024 | 49.06 | 49.13 | 49.03 | 49.08 | 48.68 | 1,700 |
| 12 Mar 2024 | 49.13 | 49.13 | 49.08 | 49.11 | 48.71 | 1,400 |
| 11 Mar 2024 | 49.30 | 49.30 | 49.18 | 49.21 | 48.80 | 3,600 |
| 08 Mar 2024 | 49.24 | 49.32 | 49.22 | 49.26 | 48.85 | 2,500 |
| 07 Mar 2024 | 49.26 | 49.26 | 49.15 | 49.23 | 48.83 | 2,600 |
| 06 Mar 2024 | 49.13 | 49.26 | 48.45 | 49.15 | 48.75 | 35,900 |
| 05 Mar 2024 | 49.07 | 49.08 | 49.05 | 49.05 | 48.65 | 900 |
| 04 Mar 2024 | 48.86 | 48.89 | 48.84 | 48.88 | 48.48 | 2,100 |
| 01 Mar 2024 | 48.90 | 48.95 | 48.88 | 48.95 | 48.55 | 4,100 |
| 29 Feb 2024 | 48.74 | 48.81 | 48.74 | 48.75 | 48.35 | 4,200 |
| 28 Feb 2024 | 48.57 | 48.63 | 48.57 | 48.63 | 48.23 | 1,300 |
| 27 Feb 2024 | 48.63 | 48.63 | 48.58 | 48.58 | 48.18 | 1,500 |
| 27 Feb 2024 | 0.203 Dividend | |||||
| 26 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.20 | 400 |
| 23 Feb 2024 | 48.96 | 48.96 | 48.92 | 48.92 | 48.32 | 1,600 |
| 22 Feb 2024 | 48.70 | 48.79 | 48.70 | 48.70 | 48.10 | 1,900 |
| 21 Feb 2024 | 48.71 | 48.71 | 48.58 | 48.63 | 48.03 | 1,100 |
| 20 Feb 2024 | 48.70 | 48.82 | 48.70 | 48.78 | 48.18 | 2,500 |
| 16 Feb 2024 | 48.65 | 48.73 | 48.65 | 48.72 | 48.12 | 4,600 |
| 15 Feb 2024 | 48.85 | 48.90 | 48.80 | 48.84 | 48.24 | 5,500 |
| 14 Feb 2024 | 48.61 | 48.75 | 48.61 | 48.69 | 48.09 | 2,900 |
| 13 Feb 2024 | 48.62 | 48.63 | 48.49 | 48.52 | 47.92 | 2,000 |
| 12 Feb 2024 | 48.95 | 49.00 | 48.91 | 48.94 | 48.34 | 3,900 |
| 09 Feb 2024 | 48.92 | 48.94 | 48.92 | 48.94 | 48.34 | 1,200 |
| 08 Feb 2024 | 48.96 | 48.96 | 48.89 | 48.94 | 48.33 | 1,300 |
| 07 Feb 2024 | 49.13 | 49.13 | 49.07 | 49.08 | 48.47 | 300 |
| 06 Feb 2024 | 49.00 | 49.16 | 49.00 | 49.13 | 48.53 | 2,600 |
| 05 Feb 2024 | 48.98 | 48.98 | 48.74 | 48.85 | 48.25 | 3,000 |
| 02 Feb 2024 | 49.35 | 49.35 | 49.20 | 49.25 | 48.65 | 8,800 |
| 01 Feb 2024 | 49.61 | 49.72 | 49.61 | 49.71 | 49.10 | 700 |
| 31 Jan 2024 | 49.48 | 49.52 | 49.29 | 49.29 | 48.69 | 2,100 |
| 30 Jan 2024 | 49.07 | 49.21 | 49.07 | 49.19 | 48.59 | 1,800 |
| 29 Jan 2024 | 49.02 | 49.15 | 48.92 | 49.14 | 48.54 | 6,300 |
| 29 Jan 2024 | 0.12 Dividend | |||||
| 26 Jan 2024 | 49.08 | 49.09 | 49.01 | 49.04 | 48.32 | 1,700 |
| 25 Jan 2024 | 49.01 | 49.03 | 49.01 | 49.03 | 48.30 | 100 |
| 24 Jan 2024 | 49.01 | 49.01 | 48.82 | 48.82 | 48.10 | 5,000 |
| 23 Jan 2024 | 48.86 | 48.88 | 48.85 | 48.88 | 48.16 | 700 |
| 22 Jan 2024 | 49.12 | 49.50 | 49.09 | 49.09 | 48.37 | 65,700 |
| 19 Jan 2024 | 48.86 | 48.98 | 48.84 | 48.97 | 48.25 | 7,700 |
| 18 Jan 2024 | 48.92 | 48.92 | 48.89 | 48.89 | 48.17 | 900 |
| 17 Jan 2024 | 48.97 | 48.99 | 48.94 | 48.98 | 48.26 | 1,600 |
| 16 Jan 2024 | 49.23 | 49.23 | 49.03 | 49.11 | 48.39 | 46,100 |
| 12 Jan 2024 | 49.56 | 49.56 | 49.44 | 49.47 | 48.75 | 600 |
| 11 Jan 2024 | 49.26 | 49.46 | 49.26 | 49.44 | 48.71 | 6,700 |
| 10 Jan 2024 | 49.21 | 49.25 | 49.17 | 49.17 | 48.45 | 700 |
| 09 Jan 2024 | 49.15 | 49.20 | 49.15 | 49.17 | 48.45 | 2,700 |
| 08 Jan 2024 | 49.02 | 49.30 | 49.02 | 49.27 | 48.54 | 6,100 |
| 05 Jan 2024 | 49.00 | 49.23 | 48.98 | 48.99 | 48.27 | 5,400 |
| 04 Jan 2024 | 49.13 | 49.22 | 49.11 | 49.11 | 48.39 | 2,200 |
| 03 Jan 2024 | 49.23 | 49.43 | 49.15 | 49.42 | 48.70 | 4,900 |
| 02 Jan 2024 | 49.14 | 49.23 | 49.13 | 49.23 | 48.51 | 15,000 |
| 29 Dec 2023 | 49.44 | 49.56 | 49.39 | 49.51 | 48.78 | 15,100 |
| 28 Dec 2023 | 49.83 | 49.85 | 49.70 | 49.72 | 48.99 | 6,200 |
| 27 Dec 2023 | 49.87 | 49.92 | 49.84 | 49.91 | 49.17 | 3,900 |
| 27 Dec 2023 | 0.382 Dividend | |||||
| 26 Dec 2023 | 49.92 | 49.97 | 49.88 | 49.96 | 48.85 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.