Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Fidelity Investment Grade Bond Etf (FIGB)
Fidelity Investment Grade Bond Etf (FIGB) Historical

FIGB Fidelity Investment Grade Bond Etf

42.97

-0.04 (-0.09%)

Jul 18 2024 - Closed

Delayed by 15 minutes

FIGB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	42.97	-0.04	-0.09%	43.01	43.0692	42.93	76,741
Jul 17 2024	43.01	-0.03	-0.07%	42.85	43.099	42.85	46,130
Jul 16 2024	43.04	0.12	0.27%	42.91	43.08	42.88	18,103
Jul 15 2024	42.9243	-0.06	-0.13%	42.88	42.96	42.85	33,715
Jul 12 2024	42.98	0.04	0.09%	44.00	44.00	42.88	51,473
Jul 11 2024	42.94	0.24	0.56%	42.69	43.00	42.69	38,774
Jul 10 2024	42.6999	0.11	0.26%	42.55	42.6999	42.55	36,037
Jul 09 2024	42.59	-0.04	-0.09%	42.74	42.74	42.55	187,524
Jul 08 2024	42.63	0.00	0.00%	42.65	42.73	42.63	45,936
Jul 05 2024	42.63	0.22	0.52%	42.57	42.73	42.411	45,137
Jul 03 2024	42.41	0.24	0.57%	42.17	42.52	42.17	48,384
Jul 02 2024	42.17	0.03	0.07%	42.86	42.86	42.1301	31,280
Jul 01 2024	42.14	-0.30	-0.71%	43.49	43.49	42.00	41,966
Jun 28 2024	42.44	-0.07	-0.16%	42.73	42.88	42.36	27,126
Jun 27 2024	42.51	-0.13	-0.29%	42.57	42.65	42.42	29,996
Jun 26 2024	42.635	-0.15	-0.34%	42.57	42.68	42.55	20,310
Jun 25 2024	42.78	0.06	0.14%	42.51	42.899	42.51	24,606
Jun 24 2024	42.72	-0.07	-0.15%	42.69	42.8449	42.69	32,982
Jun 21 2024	42.785	-0.04	-0.08%	43.44	43.44	42.72	16,642
Jun 20 2024	42.82	-0.03	-0.07%	42.34	42.82	42.34	17,907
Jun 18 2024	42.85	0.13	0.30%	42.67	42.88	42.66	31,830
Jun 17 2024	42.72	-0.09	-0.21%	42.83	42.83	42.56	23,101
Jun 14 2024	42.81	0.08	0.20%	42.79	42.86	42.74	22,729
Jun 13 2024	42.726	0.17	0.39%	42.68	42.76	42.65	13,772
Jun 12 2024	42.56	0.16	0.38%	42.80	42.80	42.53	12,312
Jun 11 2024	42.40	0.17	0.40%	42.31	42.4084	42.185	21,897
Jun 10 2024	42.23	-0.07	-0.18%	42.31	42.31	42.14	14,965
Jun 07 2024	42.3047	-0.31	-0.72%	42.25	42.3201	42.25	10,473
Jun 06 2024	42.61	0.02	0.04%	42.51	42.67	42.50	25,075
Jun 05 2024	42.595	0.11	0.27%	42.53	42.63	42.42	37,315
Jun 04 2024	42.4806	0.17	0.41%	42.40	42.529	42.40	33,100
Jun 03 2024	42.3091	0.21	0.50%	42.19	42.34	42.1792	14,299
May 31 2024	42.10	0.18	0.44%	42.00	42.12	41.98	31,076
May 30 2024	41.9158	0.02	0.05%	41.83	41.99	41.79	21,228
May 29 2024	41.895	-0.19	-0.45%	42.02	42.02	41.82	21,007
May 28 2024	42.085	-0.16	-0.37%	42.27	42.30	42.04	20,144
May 24 2024	42.24	0.04	0.09%	42.07	42.2699	42.07	18,057
May 23 2024	42.201	-0.17	-0.40%	42.33	42.38	42.1601	14,370
May 22 2024	42.37	-0.02	-0.04%	42.16	42.40	42.16	39,842
May 21 2024	42.385	0.05	0.13%	42.38	42.43	42.36	44,667
May 20 2024	42.33	0.01	0.02%	42.45	42.45	42.20	35,641
May 17 2024	42.32	-0.11	-0.27%	42.43	42.46	42.29	22,067
May 16 2024	42.4345	-0.09	-0.20%	42.35	42.52	42.35	24,201
May 15 2024	42.52	0.32	0.76%	42.44	42.52	42.34	11,948
May 14 2024	42.20	0.13	0.32%	42.33	42.33	42.14	19,087
May 13 2024	42.0659	-0.01	-0.03%	42.14	42.15	42.03	10,606
May 10 2024	42.08	-0.06	-0.14%	42.30	42.30	42.00	55,532
May 09 2024	42.1375	0.06	0.14%	41.94	42.20	41.94	8,998
May 08 2024	42.08	-0.05	-0.12%	41.92	42.15	41.92	15,481
May 07 2024	42.1306	0.01	0.03%	42.13	42.29	42.04	22,530
May 06 2024	42.12	0.10	0.24%	42.10	42.12	42.02	17,729
May 03 2024	42.02	0.23	0.54%	42.06	42.10	41.96	20,636
May 02 2024	41.795	0.16	0.38%	41.64	41.83	41.56	20,215
May 01 2024	41.638	0.20	0.48%	41.55	41.85	41.4289	9,048
Apr 30 2024	41.44	-0.20	-0.47%	41.19	41.5899	41.19	25,644
Apr 29 2024	41.6351	0.10	0.23%	41.52	41.69	41.52	16,753
Apr 26 2024	41.5386	-0.10	-0.24%	41.73	41.73	41.48	13,314
Apr 25 2024	41.64	-0.07	-0.18%	41.68	41.68	41.42	17,405
Apr 24 2024	41.7147	-0.17	-0.39%	41.70	41.75	41.6237	12,654
Apr 23 2024	41.88	0.12	0.29%	41.68	42.21	41.6458	38,352
Apr 22 2024	41.76	0.09	0.21%	41.71	41.79	41.595	16,905

Fidelity Investment Grad...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions