Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	41.07	41.21	41.03	41.10	12,449	+0.15(+0.37%)
Jan 30, 2019	40.85	40.95	40.82	40.95	8,220	+0.14(+0.34%)
Jan 29, 2019	40.78	40.82	40.71	40.81	8,931	+0.08(+0.20%)
Jan 28, 2019	40.68	40.73	40.68	40.73	4,539	-0.02(-0.05%)
Jan 25, 2019	40.73	40.76	40.66	40.75	2,494	+0.02(+0.05%)
Jan 24, 2019	40.64	40.73	40.64	40.73	2,934	+0.21(+0.52%)
Jan 23, 2019	40.59	40.59	40.43	40.52	3,997	+0.14(+0.34%)
Jan 22, 2019	40.39	40.46	40.38	40.38	7,619	+0.00(+0.00%)
Jan 18, 2019	40.39	40.53	40.37	40.38	5,106	+0.05(+0.13%)
Jan 17, 2019	40.28	40.34	40.28	40.33	6,209	+0.04(+0.10%)
Jan 16, 2019	40.26	40.29	40.26	40.29	4,008	+0.03(+0.08%)
Jan 15, 2019	40.27	40.29	40.26	40.26	4,551	-0.00(-0.01%)
Jan 14, 2019	40.25	40.32	40.23	40.26	2,231	-0.06(-0.16%)
Jan 11, 2019	40.38	40.38	40.31	40.32	5,225	+0.02(+0.04%)
Jan 10, 2019	40.22	40.34	40.22	40.31	7,560	+0.09(+0.23%)
Jan 09, 2019	40.17	40.24	40.16	40.21	23,623	+0.01(+0.02%)
Jan 08, 2019	40.05	40.24	40.05	40.21	3,747	+0.07(+0.18%)
Jan 07, 2019	40.16	40.21	40.11	40.13	5,470	+0.04(+0.10%)
Jan 04, 2019	40.15	40.15	40.05	40.09	6,532	-0.11(-0.26%)
Jan 03, 2019	40.00	40.22	40.00	40.20	6,026	+0.18(+0.46%)
Jan 02, 2019	39.94	40.11	39.94	40.01	12,321	-0.11(-0.27%)
Dec 31, 2018	40.02	40.12	39.95	40.12	5,819	+0.27(+0.68%)
Dec 28, 2018	39.79	39.87	39.79	39.85	2,731	+0.07(+0.18%)
Dec 27, 2018	39.99	39.99	39.78	39.78	9,241	-0.02(-0.06%)
Dec 26, 2018	39.80	39.96	39.80	39.80	6,492	-0.07(-0.17%)
Dec 24, 2018	39.85	40.00	39.82	39.87	5,124	-0.06(-0.15%)
Dec 21, 2018	39.94	39.94	39.73	39.93	6,911	-0.02(-0.04%)
Dec 20, 2018	40.08	40.08	39.94	39.95	5,040	-0.13(-0.33%)
Dec 19, 2018	40.15	40.15	40.04	40.08	4,617	-0.05(-0.13%)
Dec 18, 2018	40.07	40.13	40.03	40.13	19,715	+0.09(+0.22%)
Dec 17, 2018	40.06	40.08	39.98	40.05	14,379	+0.12(+0.29%)
Dec 14, 2018	40.00	40.00	39.92	39.93	8,341	+0.06(+0.15%)
Dec 13, 2018	39.88	39.90	39.87	39.87	3,235	+0.01(+0.03%)
Dec 12, 2018	40.28	40.28	39.82	39.86	9,410	+0.11(+0.28%)
Dec 11, 2018	39.76	39.76	39.74	39.75	5,463	+0.05(+0.13%)
Dec 10, 2018	39.69	39.69	39.68	39.69	1,609	+0.06(+0.16%)
Dec 07, 2018	39.68	39.71	39.63	39.63	2,383	-0.05(-0.13%)
Dec 06, 2018	39.69	39.71	39.60	39.68	5,226	-0.02(-0.05%)
Dec 04, 2018	39.66	39.75	39.66	39.70	2,979	+0.09(+0.23%)
Dec 03, 2018	39.63	39.65	39.61	39.61	2,254	+0.00(+0.00%)
Nov 30, 2018	39.53	39.64	39.53	39.61	3,574	+0.05(+0.13%)
Nov 29, 2018	39.51	39.56	39.48	39.56	18,036	-0.07(-0.18%)
Nov 28, 2018	39.48	39.66	39.46	39.63	2,167	+0.11(+0.27%)
Nov 27, 2018	39.53	39.68	39.52	39.52	1,857	-0.11(-0.29%)
Nov 26, 2018	39.55	39.66	39.55	39.63	1,832	-0.06(-0.15%)
Nov 23, 2018	39.69	39.69	39.69	39.69	358	+0.22(+0.55%)
Nov 21, 2018		39.48	39.48	39.48	0	-0.08(-0.21%)
Nov 20, 2018	39.58	39.63	39.53	39.56	5,385	-0.10(-0.24%)
Nov 19, 2018	39.66	39.71	39.62	39.65	5,691	-0.09(-0.22%)
Nov 16, 2018	39.48	39.74	39.48	39.74	3,586	+0.26(+0.66%)
Nov 15, 2018	39.70	39.70	39.48	39.48	6,800	-0.25(-0.63%)
Nov 14, 2018	39.73	40.15	39.73	39.73	838	-0.04(-0.10%)
Nov 13, 2018	39.78	39.79	39.77	39.77	2,377	+0.03(+0.08%)
Nov 12, 2018	39.93	39.93	39.73	39.74	5,581	-0.08(-0.21%)
Nov 09, 2018	39.83	39.83	39.77	39.83	1,554	+0.08(+0.19%)
Nov 08, 2018	39.94	39.94	39.75	39.75	10,580	-0.03(-0.06%)
Nov 07, 2018	39.87	39.87	39.78	39.78	9,106	+0.01(+0.02%)
Nov 06, 2018	39.77	39.77	39.77	39.77	797	+0.12(+0.30%)
Nov 05, 2018	39.65	39.71	39.63	39.65	11,265	+0.00(+0.00%)
Nov 02, 2018	39.67	39.76	39.65	39.65	5,499	-0.15(-0.37%)

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.