Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	39.38	39.50	39.38	39.46	3,588	+0.05(+0.13%)
Nov 29, 2018	39.36	39.41	39.34	39.41	18,104	-0.07(-0.18%)
Nov 28, 2018	39.34	39.51	39.31	39.48	2,175	+0.11(+0.27%)
Nov 27, 2018	39.38	39.54	39.37	39.37	1,864	-0.11(-0.29%)
Nov 26, 2018	39.40	39.51	39.40	39.49	1,839	-0.06(-0.15%)
Nov 23, 2018	39.54	39.54	39.54	39.54	359	+0.22(+0.55%)
Nov 21, 2018		39.33	39.33	39.33	0	-0.08(-0.21%)
Nov 20, 2018	39.43	39.49	39.39	39.41	5,405	-0.10(-0.24%)
Nov 19, 2018	39.51	39.56	39.47	39.51	5,712	-0.09(-0.22%)
Nov 16, 2018	39.33	39.59	39.33	39.59	3,599	+0.26(+0.66%)
Nov 15, 2018	39.55	39.55	39.33	39.34	6,826	-0.25(-0.63%)
Nov 14, 2018	39.59	40.00	39.59	39.59	841	-0.04(-0.10%)
Nov 13, 2018	39.64	39.64	39.62	39.63	2,386	+0.03(+0.08%)
Nov 12, 2018	39.78	39.78	39.59	39.59	5,602	-0.08(-0.21%)
Nov 09, 2018	39.68	39.69	39.62	39.68	1,559	+0.08(+0.19%)
Nov 08, 2018	39.79	39.79	39.60	39.60	10,620	-0.03(-0.06%)
Nov 07, 2018	39.72	39.72	39.63	39.63	9,140	+0.01(+0.02%)
Nov 06, 2018	39.62	39.62	39.62	39.62	800	+0.12(+0.30%)
Nov 05, 2018	39.50	39.56	39.48	39.50	11,307	+0.00(+0.00%)
Nov 02, 2018	39.52	39.61	39.50	39.50	5,519	-0.15(-0.37%)
Nov 01, 2018	39.52	39.65	39.52	39.65	5,193	+0.08(+0.20%)
Oct 31, 2018	39.69	39.70	39.57	39.57	4,331	-0.11(-0.29%)
Oct 30, 2018	39.77	39.77	39.64	39.68	7,251	-0.04(-0.11%)
Oct 29, 2018	39.76	39.79	39.72	39.73	5,945	+0.01(+0.02%)
Oct 26, 2018	39.84	39.87	39.66	39.72	15,166	-0.02(-0.06%)
Oct 25, 2018	39.80	39.80	39.74	39.74	5,928	-0.01(-0.02%)
Oct 24, 2018	39.85	39.85	39.71	39.75	2,800	+0.01(+0.03%)
Oct 23, 2018	39.76	39.83	39.74	39.74	5,155	+0.03(+0.07%)
Oct 22, 2018	39.81	39.81	39.64	39.71	5,195	-0.03(-0.08%)
Oct 19, 2018	39.78	39.78	39.74	39.74	2,768	+0.07(+0.19%)
Oct 18, 2018	39.66	39.76	39.66	39.67	3,561	-0.07(-0.17%)
Oct 17, 2018	39.88	39.91	39.74	39.74	9,043	-0.17(-0.44%)
Oct 16, 2018	39.79	39.92	39.79	39.91	1,651	+0.07(+0.17%)
Oct 15, 2018	39.96	39.96	39.77	39.84	6,722	+0.02(+0.04%)
Oct 12, 2018	39.83	39.84	39.83	39.83	45,378	-0.02(-0.06%)
Oct 11, 2018	39.88	39.93	39.85	39.85	6,879	+0.03(+0.06%)
Oct 10, 2018	39.83	39.83	39.79	39.83	3,822	+0.08(+0.21%)
Oct 09, 2018	39.79	39.83	39.67	39.74	18,004	-0.02(-0.06%)
Oct 08, 2018	39.84	39.84	39.76	39.77	5,284	-0.07(-0.19%)
Oct 05, 2018	39.89	39.89	39.82	39.84	3,490	-0.12(-0.29%)
Oct 04, 2018	39.99	40.01	39.95	39.96	3,827	-0.13(-0.32%)
Oct 03, 2018	40.26	40.26	40.07	40.09	7,604	-0.19(-0.46%)
Oct 02, 2018	40.22	40.28	40.22	40.28	5,014	+0.02(+0.04%)
Oct 01, 2018	40.24	40.26	40.23	40.26	10,369	-0.06(-0.14%)
Sep 28, 2018	40.31	40.33	40.29	40.32	2,888	+0.06(+0.14%)
Sep 27, 2018	40.24	40.27	40.23	40.26	3,529	+0.05(+0.12%)
Sep 26, 2018	40.14	40.21	40.14	40.21	3,708	+0.11(+0.28%)
Sep 25, 2018	40.22	40.27	40.05	40.10	13,156	+0.01(+0.02%)
Sep 24, 2018	40.10	40.14	40.07	40.09	2,995	-0.06(-0.14%)
Sep 21, 2018	40.09	40.16	40.09	40.15	3,501	+0.07(+0.17%)
Sep 20, 2018	39.93	40.19	39.93	40.08	6,069	+0.07(+0.16%)
Sep 19, 2018	40.08	40.08	40.00	40.01	4,878	-0.09(-0.23%)
Sep 18, 2018	40.19	40.19	40.11	40.11	4,010	-0.10(-0.24%)
Sep 17, 2018	40.04	40.20	40.04	40.20	5,796	+0.09(+0.22%)
Sep 14, 2018	40.08	40.16	40.08	40.11	2,656	-0.09(-0.23%)
Sep 13, 2018	40.14	40.25	40.14	40.20	7,920	+0.03(+0.08%)
Sep 12, 2018	40.07	40.19	40.07	40.17	11,316	+0.17(+0.43%)
Sep 11, 2018	40.05	40.12	39.99	40.00	6,618	-0.14(-0.34%)
Sep 10, 2018	40.05	40.19	40.05	40.13	8,959	+0.01(+0.03%)
Sep 07, 2018	40.21	40.21	40.12	40.12	6,640	-0.14(-0.35%)
Sep 06, 2018	40.22	40.27	40.22	40.26	1,128	+0.03(+0.08%)
Sep 05, 2018	40.22	40.23	40.18	40.23	4,998	+0.12(+0.31%)

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.