Fidelity Investment Grade Bond ETF (FIGB) Historical Stock Data
42.24 ↓0.11 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIGB is down -0.03% a day on average. There have been 15 days where Fidelity Investment Grade Bond ETF closed green and 15 days where FIGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 42.05 | 42.24 | ↑$0.19 (0.45%) | 42.05 | 42.35 | 23.69K |
| 2024-12-24 | 42.24 | 42.35 | ↑$0.11 (0.25%) | 42.20 | 42.50 | 11.94K |
| 2024-12-23 | 42.65 | 42.32 | ↓$0.33 (-0.77%) | 42.25 | 42.65 | 43.91K |
| 2024-12-20 | 42.34 | 42.50 | ↑$0.16 (0.39%) | 42.31 | 42.61 | 43.51K |
| 2024-12-19 | 42.58 | 42.30 | ↓$0.28 (-0.66%) | 42.25 | 42.58 | 46.18K |
| 2024-12-18 | 42.72 | 42.45 | ↓$0.27 (-0.63%) | 42.45 | 42.89 | 41.35K |
| 2024-12-17 | 42.86 | 42.71 | ↓$0.15 (-0.35%) | 42.70 | 43.10 | 36K |
| 2024-12-16 | 42.76 | 42.76 | ↑$0.00 (0.01%) | 42.70 | 42.81 | 30.87K |
| 2024-12-13 | 42.80 | 42.75 | ↓$0.05 (-0.12%) | 42.69 | 43.01 | 35.17K |
| 2024-12-12 | 43.21 | 42.81 | ↓$0.40 (-0.93%) | 42.81 | 43.23 | 42.29K |
| 2024-12-11 | 43.07 | 43.02 | ↓$0.05 (-0.12%) | 42.99 | 43.36 | 21.02K |
| 2024-12-10 | 43.24 | 43.17 | ↓$0.08 (-0.17%) | 43.03 | 43.24 | 18.94K |
| 2024-12-09 | 43.29 | 43.31 | ↑$0.02 (0.05%) | 43.10 | 43.34 | 40.97K |
| 2024-12-06 | 43.25 | 43.30 | ↑$0.05 (0.12%) | 43.25 | 43.57 | 37.51K |
| 2024-12-05 | 43.17 | 43.20 | ↑$0.03 (0.07%) | 43.11 | 43.42 | 26.69K |
| 2024-12-04 | 42.97 | 43.27 | ↑$0.30 (0.69%) | 42.94 | 43.32 | 40.35K |
| 2024-12-03 | 43.20 | 43.06 | ↓$0.14 (-0.32%) | 43.06 | 43.35 | 24.57K |
| 2024-12-02 | 43.28 | 43.17 | ↓$0.11 (-0.25%) | 43.05 | 43.36 | 39.77K |
| 2024-11-29 | 43.07 | 43.17 | ↑$0.10 (0.23%) | 43.07 | 43.25 | 28.27K |
| 2024-11-27 | 43.21 | 42.91 | ↓$0.30 (-0.69%) | 42.87 | 43.22 | 32.42K |
| 2024-11-26 | 43.50 | 43.00 | ↓$0.50 (-1.15%) | 42.93 | 43.50 | 38.42K |
| 2024-11-25 | 42.57 | 43.02 | ↑$0.45 (1.06%) | 42.57 | 43.20 | 54.92K |
| 2024-11-22 | 42.60 | 42.74 | ↑$0.14 (0.33%) | 42.59 | 42.74 | 24.59K |
| 2024-11-21 | 42.70 | 42.66 | ↓$0.04 (-0.09%) | 42.55 | 42.79 | 14.56K |
| 2024-11-20 | 42.50 | 42.71 | ↑$0.21 (0.49%) | 42.50 | 42.75 | 66.73K |
| 2024-11-19 | 42.42 | 42.73 | ↑$0.31 (0.73%) | 42.42 | 42.89 | 29.55K |
| 2024-11-18 | 42.46 | 42.67 | ↑$0.21 (0.49%) | 42.39 | 42.70 | 35.57K |
| 2024-11-15 | 42.80 | 42.64 | ↓$0.16 (-0.37%) | 42.41 | 42.80 | 36.48K |
| 2024-11-14 | 42.56 | 42.77 | ↑$0.21 (0.49%) | 42.56 | 42.79 | 41.25K |
| 2024-11-13 | 42.65 | 42.61 | ↓$0.04 (-0.09%) | 42.52 | 42.73 | 22.86K |
Create an account or log in to view more rows.
$FIGB buy bitches
$FIGB Exciting times ahead people.
$FIGB lol who sold
$FIGB buy the dip were blasting off
$FIGB no pain no gain
$FIGB nothing drops
$FIGB will go green when market opens!
$FIGB Reinvest your dividends
$FIGB I bought the dip
$FIGB lets see if it can hold the line