Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	45.71	45.83	45.69	45.81	15,066	+0.29(+0.63%)
Oct 30, 2019	45.46	45.55	45.41	45.52	24,278	+0.12(+0.27%)
Oct 29, 2019	45.40	45.44	45.37	45.40	34,472	-0.06(-0.13%)
Oct 28, 2019	45.43	45.46	45.38	45.46	35,314	-0.07(-0.15%)
Oct 25, 2019	45.55	45.60	45.48	45.53	29,196	-0.04(-0.09%)
Oct 24, 2019	45.50	45.68	45.50	45.57	44,943	+0.01(+0.02%)
Oct 23, 2019	45.56	45.70	45.50	45.56	46,959	+0.01(+0.02%)
Oct 22, 2019	45.54	45.56	45.48	45.56	28,265	+0.08(+0.17%)
Oct 21, 2019	45.50	45.50	45.30	45.48	42,868	-0.06(-0.12%)
Oct 18, 2019	45.53	45.58	45.52	45.53	20,123	+0.04(+0.09%)
Oct 17, 2019	45.53	45.59	45.46	45.49	55,811	+0.04(+0.09%)
Oct 16, 2019	45.36	45.52	45.36	45.45	21,363	+0.01(+0.01%)
Oct 15, 2019	45.52	45.55	45.44	45.44	34,681	-0.08(-0.17%)
Oct 14, 2019	45.34	45.56	45.34	45.52	84,796	+0.11(+0.24%)
Oct 11, 2019	45.44	45.44	45.31	45.41	44,666	-0.16(-0.35%)
Oct 10, 2019	45.72	45.72	45.52	45.57	34,101	-0.18(-0.39%)
Oct 09, 2019	45.85	45.85	45.72	45.75	14,082	-0.10(-0.22%)
Oct 08, 2019	45.91	45.95	45.82	45.85	33,828	-0.01(-0.02%)
Oct 07, 2019	45.91	45.92	45.75	45.86	27,785	-0.10(-0.22%)
Oct 04, 2019	45.80	45.96	45.80	45.96	17,564	+0.14(+0.30%)
Oct 03, 2019	45.82	45.91	45.70	45.82	21,106	+0.13(+0.28%)
Oct 02, 2019	45.73	45.73	45.62	45.69	21,729	+0.08(+0.16%)
Oct 01, 2019	45.50	45.74	45.38	45.62	66,527	+0.05(+0.11%)
Sep 30, 2019	45.46	45.58	45.36	45.57	30,536	+0.10(+0.23%)
Sep 27, 2019	45.48	45.50	45.39	45.46	15,935	-0.00(-0.00%)
Sep 26, 2019	45.51	45.53	45.41	45.46	25,961	+0.06(+0.14%)
Sep 25, 2019	45.67	45.67	45.35	45.40	40,943	-0.22(-0.47%)
Sep 24, 2019	45.54	45.67	45.51	45.61	27,055	+0.15(+0.33%)
Sep 23, 2019	45.52	45.54	45.37	45.46	30,027	+0.09(+0.20%)
Sep 20, 2019	45.29	45.37	45.24	45.37	32,767	+0.13(+0.28%)
Sep 19, 2019	45.18	45.26	45.16	45.24	19,806	+0.09(+0.19%)
Sep 18, 2019	45.18	45.20	45.03	45.16	32,095	+0.14(+0.30%)
Sep 17, 2019	44.99	45.05	44.94	45.02	16,877	+0.09(+0.19%)
Sep 16, 2019	44.82	44.94	44.82	44.94	34,558	+0.20(+0.44%)
Sep 13, 2019	45.00	45.00	44.74	44.74	53,057	-0.37(-0.82%)
Sep 12, 2019	45.18	45.30	45.08	45.11	45,699	-0.08(-0.17%)
Sep 11, 2019	45.15	45.22	45.12	45.18	54,106	+0.01(+0.02%)
Sep 10, 2019	45.39	45.47	45.15	45.18	43,759	-0.33(-0.73%)
Sep 09, 2019	45.75	45.75	45.48	45.51	40,520	-0.20(-0.44%)
Sep 06, 2019	45.66	45.71	45.63	45.71	41,746	+0.05(+0.10%)
Sep 05, 2019	45.87	45.87	45.58	45.66	184,452	-0.28(-0.62%)
Sep 04, 2019	45.82	45.95	45.82	45.95	18,934	+0.10(+0.22%)
Sep 03, 2019	45.89	45.97	45.79	45.84	81,354	+0.08(+0.17%)
Aug 30, 2019	45.80	45.82	45.72	45.77	22,622	-0.03(-0.07%)
Aug 29, 2019	45.86	45.86	45.74	45.80	40,587	-0.09(-0.19%)
Aug 28, 2019	46.01	46.02	45.88	45.89	62,344	+0.01(+0.02%)
Aug 27, 2019	45.70	45.92	45.70	45.88	15,640	+0.18(+0.39%)
Aug 26, 2019	45.80	45.83	45.67	45.70	47,236	+0.04(+0.09%)
Aug 23, 2019	45.54	45.68	45.46	45.66	33,197	+0.12(+0.26%)
Aug 22, 2019	45.53	45.60	45.51	45.54	38,299	-0.13(-0.28%)
Aug 21, 2019	45.52	45.67	45.51	45.67	18,270	+0.13(+0.29%)
Aug 20, 2019	45.42	45.59	45.42	45.53	10,735	+0.12(+0.25%)
Aug 19, 2019	45.43	45.56	45.31	45.42	55,145	-0.16(-0.36%)
Aug 16, 2019	45.57	45.58	45.44	45.58	36,353	+0.08(+0.17%)
Aug 15, 2019	45.37	45.65	45.37	45.50	38,299	+0.14(+0.30%)
Aug 14, 2019	45.40	45.43	45.29	45.37	47,745	+0.11(+0.25%)
Aug 13, 2019	45.37	45.38	45.20	45.25	92,179	-0.06(-0.13%)
Aug 12, 2019	45.06	45.32	45.06	45.31	31,412	+0.25(+0.56%)
Aug 09, 2019	45.17	45.19	45.04	45.06	66,161	-0.06(-0.14%)
Aug 08, 2019	44.99	45.13	44.93	45.13	47,634	+0.03(+0.08%)
Aug 07, 2019	45.30	45.32	45.07	45.09	34,535	+0.03(+0.06%)
Aug 06, 2019	44.96	45.09	44.87	45.07	57,926	+0.14(+0.30%)
Aug 05, 2019	45.04	45.05	44.80	44.93	59,170	+0.13(+0.29%)
Aug 02, 2019	44.81	46.63	44.61	44.80	133,141	+0.08(+0.19%)

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.