Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.83	40.85	40.75	40.78	7,169	-0.01(-0.02%)
Jan 30, 2018		40.80	40.74	40.79	9,953	-0.05(-0.12%)
Jan 29, 2018	40.75	40.85	40.75	40.83	15,001	+0.00(+0.00%)
Jan 26, 2018	40.94	40.94	40.82	40.83	14,215	-0.11(-0.26%)
Jan 25, 2018	40.89	40.94	40.85	40.94	14,270	+0.11(+0.27%)
Jan 24, 2018	40.87	40.87	40.77	40.83	16,565	-0.00(-0.01%)
Jan 23, 2018	40.82	40.89	40.82	40.83	18,027	+0.15(+0.36%)
Jan 22, 2018	40.85	40.85	40.69	40.69	12,066	-0.15(-0.36%)
Jan 19, 2018	40.81	40.83	40.75	40.83	11,537	-0.01(-0.02%)
Jan 18, 2018	40.91	40.93	40.84	40.84	11,266	-0.12(-0.30%)
Jan 17, 2018	41.12	41.12	40.95	40.96	19,825	-0.13(-0.31%)
Jan 16, 2018	41.03	41.11	40.99	41.09	34,955	+0.15(+0.38%)
Jan 12, 2018		40.94	40.94	40.94	0	-0.02(-0.04%)
Jan 11, 2018	40.90	41.03	40.90	40.95	11,750	+0.06(+0.16%)
Jan 10, 2018	40.95	40.95	40.87	40.89	16,951	-0.09(-0.22%)
Jan 09, 2018	41.05	41.05	40.95	40.98	19,912	-0.12(-0.30%)
Jan 08, 2018	41.20	41.20	41.05	41.10	13,248	+0.07(+0.18%)
Jan 05, 2018	41.12	41.12	41.03	41.03	16,238	-0.07(-0.18%)
Jan 04, 2018	41.00	41.10	40.99	41.10	15,129	+0.09(+0.22%)
Jan 03, 2018	41.10	41.10	41.00	41.01	19,929	-0.09(-0.22%)
Jan 02, 2018	41.15	41.15	40.99	41.10	22,290	-0.12(-0.29%)
Dec 29, 2017		41.22	41.22	41.22	0	+0.03(+0.08%)
Dec 28, 2017	41.10	41.20	41.10	41.19	14,897	+0.19(+0.45%)
Dec 27, 2017	41.07	41.11	40.98	41.00	28,927	-0.01(-0.02%)
Dec 26, 2017	40.98	41.01	40.95	41.01	14,183	+0.05(+0.12%)
Dec 22, 2017	40.91	40.96	40.91	40.96	10,063	+0.08(+0.21%)
Dec 21, 2017	40.87	40.89	40.83	40.88	7,998	-0.00(-0.01%)
Dec 20, 2017	40.83	40.90	40.83	40.88	8,634	-0.02(-0.06%)
Dec 19, 2017	41.12	41.13	40.86	40.91	35,067	-0.23(-0.55%)
Dec 18, 2017	41.18	41.18	41.08	41.13	18,013	+0.04(+0.10%)
Dec 15, 2017	41.13	41.15	41.08	41.09	3,275	-0.04(-0.10%)
Dec 14, 2017	41.12	41.16	41.08	41.13	15,455	+0.07(+0.17%)
Dec 13, 2017	40.94	41.07	40.94	41.07	4,073	+0.08(+0.19%)
Dec 12, 2017	41.03	41.03	40.89	40.99	10,648	-0.04(-0.10%)
Dec 11, 2017	41.08	41.08	41.00	41.03	12,281	+0.01(+0.03%)
Dec 08, 2017	41.07	41.07	41.01	41.02	5,660	-0.04(-0.11%)
Dec 07, 2017	41.15	41.15	41.03	41.06	5,367	-0.08(-0.20%)
Dec 06, 2017	41.13	41.14	41.05	41.14	17,954	+0.14(+0.33%)
Dec 05, 2017	41.00	41.06	40.95	41.00	5,034	-0.02(-0.04%)
Dec 04, 2017	41.00	41.02	41.00	41.02	10,616	+0.05(+0.13%)
Dec 01, 2017	40.80	41.01	40.80	40.97	4,346	+0.16(+0.39%)
Nov 30, 2017	40.92	40.92	40.80	40.81	24,839	-0.16(-0.39%)
Nov 29, 2017	40.92	40.97	40.82	40.97	14,978	-0.02(-0.06%)
Nov 28, 2017	41.08	41.08	40.96	41.00	9,446	+0.01(+0.03%)
Nov 27, 2017	40.97	40.98	40.90	40.98	5,452	+0.05(+0.12%)
Nov 24, 2017	40.98	40.98	40.93	40.93	2,005	+0.04(+0.10%)
Nov 22, 2017	41.00	41.00	40.89	40.89	8,722	+0.10(+0.26%)
Nov 21, 2017	40.92	40.92	40.79	40.79	18,887	-0.02(-0.06%)
Nov 20, 2017	40.75	40.88	40.75	40.81	15,967	+0.07(+0.18%)
Nov 17, 2017	40.69	40.85	40.68	40.74	5,204	-0.02(-0.04%)
Nov 16, 2017	40.74	40.79	40.74	40.76	2,239	-0.02(-0.04%)
Nov 15, 2017	40.79	40.87	40.74	40.77	13,190	+0.00(+0.00%)
Nov 14, 2017	40.75	40.77	40.71	40.77	4,171	+0.03(+0.08%)
Nov 13, 2017	40.80	40.80	40.68	40.74	7,773	-0.06(-0.14%)
Nov 10, 2017	40.86	40.86	40.74	40.80	7,140	-0.15(-0.37%)
Nov 09, 2017	40.89	40.97	40.89	40.95	12,595	-0.06(-0.14%)
Nov 08, 2017	41.05	41.05	40.89	41.01	10,942	-0.03(-0.08%)
Nov 07, 2017	41.05	41.05	40.98	41.04	45,230	-0.01(-0.03%)
Nov 06, 2017	41.02	41.05	40.98	41.05	6,915	+0.09(+0.23%)
Nov 03, 2017	41.03	41.03	40.86	40.96	5,201	+0.01(+0.02%)
Nov 02, 2017	40.98	41.03	40.91	40.95	6,033	+0.05(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.