Fidelity Intermediate Bond Fund (FTHRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FTHRX Historical Return
If you invested $1000 in Fidelity Intermediate Bond Fund (FTHRX) 10 years ago, it would be worth $1,197.37 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,029.84, while $1000 invested 1 year ago would be worth $974.68. This corresponds to total returns of 19.74%, 2.98%, -2.53%, respectively, with annualized returns of 1.82%, 0.59%, -2.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FTHRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
| November 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
| November 09, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
| November 06, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
| November 05, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
| November 04, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
| November 03, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
| November 02, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
| October 30, 2026 | 10.03 | 10.06 | 10.06 | 10.06 | 10.03 | 0 |
| October 29, 2026 | 10.01 | 10.03 | 10.03 | 10.03 | 10.01 | 0 |
| October 28, 2026 | 10.02 | 10.01 | 10.01 | 10.02 | 10.01 | 0 |
| October 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
| October 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
| October 23, 2026 | 10.03 | 10.02 | 10.02 | 10.03 | 10.02 | 0 |
| October 22, 2026 | 9.97 | 10.03 | 10.03 | 10.03 | 9.97 | 0 |
| October 21, 2026 | 9.98 | 9.97 | 9.97 | 9.98 | 9.97 | 0 |
| October 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
| October 19, 2026 | 10 | 9.98 | 9.98 | 10 | 9.98 | 0 |
| October 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
| October 15, 2026 | 9.96 | 9.99 | 9.99 | 9.99 | 9.96 | 0 |
| October 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
| October 13, 2026 | 9.95 | 9.96 | 9.96 | 9.96 | 9.95 | 0 |
| October 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
| October 09, 2026 | 9.96 | 9.95 | 9.95 | 9.96 | 9.95 | 0 |
| October 08, 2026 | 9.95 | 9.96 | 9.96 | 9.96 | 9.95 | 0 |
| October 07, 2026 | 9.94 | 9.95 | 9.95 | 9.95 | 9.94 | 0 |
| October 06, 2026 | 9.93 | 9.94 | 9.94 | 9.94 | 9.93 | 0 |
| October 05, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
| October 02, 2026 | 9.95 | 9.93 | 9.93 | 9.95 | 9.93 | 0 |
| October 01, 2026 | 9.93 | 9.95 | 9.95 | 9.95 | 9.93 | 0 |
| September 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
| September 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
| September 28, 2026 | 9.97 | 9.93 | 9.93 | 9.97 | 9.93 | 0 |
| September 25, 2026 | 9.95 | 9.97 | 9.97 | 9.97 | 9.95 | 0 |
| September 24, 2026 | 9.97 | 9.95 | 9.95 | 9.97 | 9.95 | 0 |
| September 23, 2026 | 10.03 | 9.97 | 9.97 | 10.03 | 9.97 | 0 |
| September 22, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
| September 21, 2026 | 10.01 | 10.03 | 10.03 | 10.03 | 10.01 | 0 |
| September 18, 2026 | 10.04 | 10.01 | 10.01 | 10.04 | 10.01 | 0 |
| September 17, 2026 | 10.01 | 10.04 | 10.04 | 10.04 | 10.01 | 0 |
| September 16, 2026 | 10.02 | 10.01 | 10.01 | 10.02 | 10.01 | 0 |
| September 15, 2026 | 10.03 | 10.02 | 10.02 | 10.03 | 10.02 | 0 |
| September 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
| September 10, 2026 | 10.1 | 10.05 | 10.05 | 10.1 | 10.05 | 0 |
| September 09, 2026 | 10.12 | 10.1 | 10.1 | 10.12 | 10.1 | 0 |
| September 08, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| September 04, 2026 | 10.13 | 10.12 | 10.12 | 10.13 | 10.12 | 0 |
| September 03, 2026 | 10.12 | 10.13 | 10.13 | 10.13 | 10.12 | 0 |
| September 02, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| September 01, 2026 | 10.14 | 10.12 | 10.12 | 10.14 | 10.12 | 0 |
| August 31, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| August 28, 2026 | 10.17 | 10.14 | 10.14 | 10.17 | 10.14 | 0 |
| August 27, 2026 | 10.18 | 10.17 | 10.17 | 10.18 | 10.17 | 0 |
| August 26, 2026 | 10.19 | 10.18 | 10.18 | 10.19 | 10.18 | 0 |
| August 25, 2026 | 10.17 | 10.19 | 10.19 | 10.19 | 10.17 | 0 |
| August 24, 2026 | 10.16 | 10.17 | 10.17 | 10.17 | 10.16 | 0 |
| August 21, 2026 | 10.17 | 10.16 | 10.16 | 10.17 | 10.16 | 0 |
| August 20, 2026 | 10.19 | 10.17 | 10.17 | 10.19 | 10.17 | 0 |
| August 19, 2026 | 10.17 | 10.19 | 10.19 | 10.19 | 10.17 | 0 |
| August 18, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
AD
