Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	46.19	46.22	46.09	46.18	36,566	+0.20(+0.43%)
Jan 30, 2024	46.04	46.09	45.76	45.98	44,065	+0.11(+0.24%)
Jan 29, 2024	45.74	45.91	45.72	45.87	38,414	+0.16(+0.35%)
Jan 26, 2024	45.80	45.80	45.67	45.71	25,657	-0.02(-0.04%)
Jan 25, 2024	45.69	45.75	45.62	45.73	27,882	+0.22(+0.47%)
Jan 24, 2024	45.93	45.93	45.51	45.51	25,878	-0.08(-0.17%)
Jan 23, 2024	45.78	45.78	45.58	45.59	29,480	-0.09(-0.19%)
Jan 22, 2024	45.70	45.76	45.65	45.68	21,382	+0.13(+0.28%)
Jan 19, 2024	45.62	45.62	45.41	45.55	46,605	+0.01(+0.02%)
Jan 18, 2024	45.75	45.75	45.48	45.54	32,659	-0.08(-0.17%)
Jan 17, 2024	45.63	45.63	45.45	45.62	32,505	-0.09(-0.19%)
Jan 16, 2024	45.87	46.01	45.59	45.71	54,429	-0.28(-0.62%)
Jan 12, 2024	46.12	46.16	45.93	45.99	38,920	+0.04(+0.09%)
Jan 11, 2024	45.88	46.00	45.71	45.95	45,251	+0.26(+0.58%)
Jan 10, 2024	45.91	45.91	45.69	45.69	27,370	-0.11(-0.24%)
Jan 09, 2024	45.67	45.81	45.54	45.80	34,996	+0.07(+0.15%)
Jan 08, 2024	45.60	45.78	45.55	45.73	91,249	+0.17(+0.37%)
Jan 05, 2024	45.69	45.79	45.48	45.56	39,310	-0.13(-0.28%)
Jan 04, 2024	45.78	45.78	45.65	45.69	56,646	-0.18(-0.39%)
Jan 03, 2024	45.84	45.88	45.62	45.87	18,173	-0.04(-0.08%)
Jan 02, 2024	46.04	46.04	45.64	45.91	218,211	-0.29(-0.63%)
Dec 29, 2023	46.16	46.29	46.16	46.20	31,366	-0.10(-0.22%)
Dec 28, 2023	46.37	46.42	46.24	46.30	18,122	-0.12(-0.25%)
Dec 27, 2023	46.26	46.42	46.17	46.42	43,337	+0.40(+0.86%)
Dec 26, 2023	45.88	46.07	45.88	46.02	20,185	+0.06(+0.14%)
Dec 22, 2023	46.22	46.22	45.90	45.96	39,288	-0.06(-0.14%)
Dec 21, 2023	46.09	46.12	45.98	46.02	19,726	+0.03(+0.06%)
Dec 20, 2023	45.82	46.02	45.82	45.99	22,117	+0.13(+0.28%)
Dec 19, 2023	45.83	45.99	45.66	45.86	38,984	+0.00(+0.00%)
Dec 18, 2023	45.96	45.98	45.79	45.86	44,760	-0.10(-0.21%)
Dec 15, 2023	46.12	46.12	45.93	45.96	29,047	+0.03(+0.06%)
Dec 14, 2023	46.01	46.01	45.67	45.93	66,305	+0.43(+0.95%)
Dec 13, 2023	45.04	45.59	44.83	45.50	48,414	+0.58(+1.29%)
Dec 12, 2023	44.63	44.99	44.53	44.92	100,474	+0.26(+0.59%)
Dec 11, 2023	44.78	44.78	44.58	44.66	50,528	-0.08(-0.18%)
Dec 08, 2023	44.77	44.82	44.67	44.74	88,146	-0.26(-0.59%)
Dec 07, 2023	44.91	45.05	44.83	45.00	57,730	+0.06(+0.13%)
Dec 06, 2023	44.98	44.99	44.83	44.94	59,089	+0.18(+0.40%)
Dec 05, 2023	44.61	44.80	44.61	44.76	32,729	+0.30(+0.67%)
Dec 04, 2023	44.45	44.62	44.40	44.46	63,467	-0.14(-0.31%)
Dec 01, 2023	44.16	44.65	44.16	44.60	44,982	+0.36(+0.82%)
Nov 30, 2023	44.49	44.49	44.22	44.24	33,196	-0.16(-0.35%)
Nov 29, 2023	44.35	44.49	44.26	44.39	89,368	+0.33(+0.76%)
Nov 28, 2023	43.72	44.11	43.72	44.06	43,290	+0.16(+0.37%)
Nov 27, 2023	43.72	43.92	43.68	43.90	74,888	+0.20(+0.47%)
Nov 24, 2023	43.77	43.81	43.62	43.69	29,486	-0.18(-0.40%)
Nov 22, 2023	43.91	43.91	43.72	43.87	72,591	+0.18(+0.40%)
Nov 21, 2023	43.66	43.78	43.65	43.69	68,741	-0.01(-0.02%)
Nov 20, 2023	43.81	43.92	43.53	43.70	62,742	+0.16(+0.36%)
Nov 17, 2023	43.43	43.68	43.40	43.55	73,601	+0.07(+0.17%)
Nov 16, 2023	43.75	43.75	43.33	43.47	44,094	+0.24(+0.55%)
Nov 15, 2023	43.20	43.30	43.03	43.23	72,266	-0.15(-0.34%)
Nov 14, 2023	43.32	43.55	43.11	43.38	81,121	+0.53(+1.23%)
Nov 13, 2023	42.75	42.90	42.63	42.85	93,533	+0.06(+0.14%)
Nov 10, 2023	42.91	43.03	42.78	42.80	65,604	+0.04(+0.09%)
Nov 09, 2023	42.97	42.97	42.74	42.76	24,974	-0.21(-0.50%)
Nov 08, 2023	43.08	43.19	42.83	42.97	29,494	+0.14(+0.32%)
Nov 07, 2023	42.89	43.01	42.68	42.83	61,942	+0.22(+0.53%)
Nov 06, 2023	42.73	42.78	42.43	42.61	48,061	-0.19(-0.43%)
Nov 03, 2023	42.93	43.02	42.77	42.80	107,082	+0.25(+0.60%)
Nov 02, 2023	42.53	42.64	42.42	42.54	36,585	+0.43(+1.02%)

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.