Skip to main content

Fidelity Merrimack Street Trust Fidelity Sustainable Core Plus Bond ETF (NY:FSBD)

47.38 +0.07 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 47.38 47.38 47.38 47.38 175 +0.07(+0.15%)
Aug 28, 2025 47.31 47.31 47.31 47.31 201 -0.01(-0.02%)
Aug 27, 2025 47.31 47.31 47.31 47.31 38 +0.07(+0.14%)
Aug 26, 2025 47.25 47.25 47.25 47.25 80 +0.19(+0.40%)
Aug 25, 2025 47.11 47.11 47.06 47.06 269 -0.18(-0.38%)
Aug 22, 2025 46.98 47.24 46.98 47.24 353 +0.27(+0.58%)
Aug 21, 2025 47.02 47.68 46.96 46.96 3,318 -0.18(-0.38%)
Aug 20, 2025 47.42 47.42 47.10 47.14 3,633 +0.09(+0.20%)
Aug 19, 2025 47.05 47.05 47.05 47.05 7 +0.10(+0.21%)
Aug 18, 2025 47.05 47.05 46.93 46.95 503 -0.23(-0.50%)
Aug 15, 2025 47.16 47.18 47.04 47.18 3,930 +0.10(+0.22%)
Aug 14, 2025 47.06 47.14 47.06 47.08 367 -0.12(-0.26%)
Aug 13, 2025 47.20 47.20 47.20 47.20 107 +0.15(+0.33%)
Aug 12, 2025 47.04 47.05 47.04 47.05 206 +0.00(+0.00%)
Aug 11, 2025 47.05 47.05 47.05 47.05 117 +0.02(+0.04%)
Aug 08, 2025 46.95 47.03 46.95 47.03 397 -0.13(-0.29%)
Aug 07, 2025 47.16 47.16 47.16 47.16 150 -0.01(-0.01%)
Aug 06, 2025 47.17 47.17 47.17 47.17 33 +0.16(+0.35%)
Aug 05, 2025 47.00 47.00 47.00 47.00 268 -0.05(-0.12%)
Aug 04, 2025 47.06 47.06 47.06 47.06 86 -0.03(-0.07%)
Aug 01, 2025 47.09 47.09 47.09 47.09 270 +0.39(+0.84%)
Jul 31, 2025 46.75 46.75 46.70 46.70 309 -0.03(-0.07%)
Jul 30, 2025 46.72 46.73 46.60 46.73 546 -0.06(-0.12%)
Jul 29, 2025 46.74 46.79 46.74 46.79 685 +0.19(+0.42%)
Jul 28, 2025 46.60 46.60 46.60 46.60 98 -0.11(-0.23%)
Jul 25, 2025 46.71 46.71 46.71 46.71 100 +0.10(+0.20%)
Jul 24, 2025 46.47 46.70 46.47 46.61 418 -0.03(-0.07%)
Jul 23, 2025 46.72 46.73 46.64 46.64 3,588 -0.13(-0.27%)
Jul 22, 2025 46.81 46.84 46.77 46.77 4,333 +0.08(+0.16%)
Jul 21, 2025 46.59 46.69 46.59 46.69 444 +0.16(+0.35%)
Jul 18, 2025 47.65 47.65 46.53 46.53 3,070 +0.15(+0.32%)
Jul 17, 2025 46.47 46.47 46.35 46.38 520 +0.03(+0.06%)
Jul 16, 2025 46.30 46.45 46.30 46.36 327 -0.02(-0.04%)
Jul 15, 2025 46.57 46.59 46.38 46.38 926 -0.20(-0.42%)
Jul 14, 2025 46.50 46.59 46.50 46.57 357 +0.03(+0.06%)
Jul 11, 2025 46.54 46.54 46.54 46.54 100 -0.11(-0.23%)
Jul 10, 2025 46.60 46.65 46.60 46.65 235 -0.02(-0.05%)
Jul 09, 2025 46.67 46.67 46.67 46.67 8 +0.07(+0.15%)
Jul 08, 2025 46.54 46.60 46.54 46.60 1,918 +0.02(+0.05%)
Jul 07, 2025 46.72 46.72 46.58 46.58 11,706 -0.16(-0.35%)
Jul 03, 2025 46.72 46.78 46.72 46.74 320 -0.05(-0.10%)
Jul 02, 2025 46.79 46.79 46.79 46.79 226 -0.04(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.