UK markets closed

Fidelity Intermediate Bond (FTHRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.96+0.01 (+0.10%)
As of 08:06AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024------
09 May 20249.969.969.969.969.96-
08 May 20249.959.959.959.959.95-
07 May 20249.969.969.969.969.96-
06 May 20249.959.959.959.959.95-
03 May 20249.959.959.959.959.95-
02 May 20249.929.929.929.929.92-
01 May 20249.899.899.899.899.89-
30 Apr 20249.879.879.879.879.87-
29 Apr 20249.899.899.899.899.89-
26 Apr 20249.879.879.879.879.87-
25 Apr 20249.869.869.869.869.86-
24 Apr 20249.889.889.889.889.88-
23 Apr 20249.899.899.899.899.89-
22 Apr 20249.889.889.889.889.88-
19 Apr 20249.889.889.889.889.88-
18 Apr 20249.879.879.879.879.87-
17 Apr 20249.899.899.899.899.89-
16 Apr 20249.869.869.869.869.86-
15 Apr 20249.889.889.889.889.88-
12 Apr 20249.919.919.919.919.91-
11 Apr 20249.899.899.899.899.89-
10 Apr 20249.909.909.909.909.90-
09 Apr 20249.989.989.989.989.98-
08 Apr 20249.969.969.969.969.96-
05 Apr 20249.979.979.979.979.97-
04 Apr 202410.0110.0110.0110.0110.01-
03 Apr 20249.999.999.999.999.99-
02 Apr 20249.989.989.989.989.98-
01 Apr 20249.999.999.999.999.99-
28 Mar 202410.0310.0310.0310.0310.03-
27 Mar 202410.0410.0410.0410.0410.04-
26 Mar 202410.0210.0210.0210.0210.02-
25 Mar 202410.0210.0210.0210.0210.02-
22 Mar 202410.0310.0310.0310.0310.03-
21 Mar 202410.0110.0110.0110.0110.01-
20 Mar 202410.0110.0110.0110.0110.01-
19 Mar 20249.999.999.999.999.99-
18 Mar 20249.979.979.979.979.97-
15 Mar 20249.989.989.989.989.98-
14 Mar 20249.999.999.999.999.99-
13 Mar 202410.0210.0210.0210.0210.02-
12 Mar 202410.0310.0310.0310.0310.03-
11 Mar 202410.0510.0510.0510.0510.05-
08 Mar 202410.0710.0710.0710.0710.07-
07 Mar 202410.0610.0610.0610.0610.06-
06 Mar 202410.0410.0410.0410.0410.04-
05 Mar 202410.0310.0310.0310.0310.03-
04 Mar 202410.0110.0110.0110.0110.01-
01 Mar 202410.0210.0210.0210.0210.02-
29 Feb 20249.999.999.999.999.99-
28 Feb 20249.999.999.999.999.99-
27 Feb 20249.979.979.979.979.97-
26 Feb 20249.989.989.989.989.98-
23 Feb 20249.999.999.999.999.99-
22 Feb 20249.979.979.979.979.97-
21 Feb 20249.989.989.989.989.98-
20 Feb 202410.0010.0010.0010.0010.00-
16 Feb 20249.989.989.989.989.98-
15 Feb 202410.0010.0010.0010.0010.00-
14 Feb 20249.999.999.999.999.99-
13 Feb 20249.979.979.979.979.97-
12 Feb 202410.0310.0310.0310.0310.03-
09 Feb 202410.0210.0210.0210.0210.02-
08 Feb 202410.0310.0310.0310.0310.03-
07 Feb 202410.0510.0510.0510.0510.05-
06 Feb 202410.0610.0610.0610.0610.06-
05 Feb 202410.0310.0310.0310.0310.03-
02 Feb 202410.0710.0710.0710.0710.07-
01 Feb 202410.1410.1410.1410.1410.14-
31 Jan 202410.1110.1110.1110.1110.11-
31 Jan 20240.028 Dividend
30 Jan 202410.0710.0710.0710.0710.04-
29 Jan 202410.0810.0810.0810.0810.05-
26 Jan 202410.0510.0510.0510.0510.02-
25 Jan 202410.0610.0610.0610.0610.03-
24 Jan 202410.0310.0310.0310.0310.00-
23 Jan 202410.0410.0410.0410.0410.01-
22 Jan 202410.0510.0510.0510.0510.02-
19 Jan 202410.0410.0410.0410.0410.01-
18 Jan 202410.0410.0410.0410.0410.01-
17 Jan 202410.0510.0510.0510.0510.02-
16 Jan 202410.0810.0810.0810.0810.05-
12 Jan 202410.1110.1110.1110.1110.08-
11 Jan 202410.0910.0910.0910.0910.06-
10 Jan 202410.0610.0610.0610.0610.03-
09 Jan 202410.0610.0610.0610.0610.03-
08 Jan 202410.0610.0610.0610.0610.03-
05 Jan 202410.0410.0410.0410.0410.01-
04 Jan 202410.0510.0510.0510.0510.02-
03 Jan 202410.0810.0810.0810.0810.05-
02 Jan 202410.0810.0810.0810.0810.05-
29 Dec 202310.1010.1010.1010.1010.07-
29 Dec 20230.027 Dividend
28 Dec 202310.1010.1010.1010.1010.04-
27 Dec 202310.1210.1210.1210.1210.06-
26 Dec 202310.0810.0810.0810.0810.03-
22 Dec 202310.0810.0810.0810.0810.03-
21 Dec 202310.0810.0810.0810.0810.03-
21 Dec 20230.011 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...