Fidelity Total Bond (FTBFX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FTBFX Historical Return
If you invested $1000 in Fidelity Total Bond (FTBFX) 10 years ago, it would be worth $1,228.98 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,013.87, while $1000 invested 1 year ago would be worth $1,023.71. This corresponds to total returns of 22.9%, 1.39%, 2.37%, respectively, with annualized returns of 2.08%, 0.28%, 2.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FTBFX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| July 09, 2026 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| July 08, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
| July 07, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
| July 06, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
| July 02, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
| July 01, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
| June 30, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
| June 29, 2026 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 |
| June 26, 2026 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 |
| June 25, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 |
| June 24, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
| June 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
| June 22, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
| June 18, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
| June 17, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
| June 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
| June 15, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
| June 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
| June 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
| June 10, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
| June 09, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
| June 08, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
| June 05, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
| June 04, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
| June 03, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
| June 02, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
| June 01, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
| May 29, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
| May 28, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
| May 27, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
| May 26, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
| May 22, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
| May 21, 2026 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| May 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
| May 19, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
| May 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
| May 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
| May 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
| May 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
| May 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
| May 11, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
| May 08, 2026 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 |
| May 07, 2026 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 |
| May 06, 2026 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 |
| May 05, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
| May 04, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
| May 01, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
| April 30, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
| April 29, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
| April 28, 2026 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 |
| April 27, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
| April 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 |
| April 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 |
| April 22, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
| April 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
| April 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
| April 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
| April 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
| April 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
AD
