Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.96	46.00	45.91	45.97	9,802	-0.03(-0.08%)
Nov 27, 2019	45.99	46.06	45.97	46.01	27,102	+0.01(+0.02%)
Nov 26, 2019	45.99	46.03	45.97	46.00	13,924	+0.07(+0.16%)
Nov 25, 2019	45.93	45.95	45.87	45.92	33,755	+0.08(+0.17%)
Nov 22, 2019	45.82	45.89	45.81	45.85	14,220	+0.01(+0.03%)
Nov 21, 2019	45.88	45.88	45.79	45.84	18,416	-0.03(-0.07%)
Nov 20, 2019	45.88	45.88	45.82	45.87	26,011	+0.13(+0.28%)
Nov 19, 2019	45.77	45.79	45.72	45.74	17,431	+0.10(+0.22%)
Nov 18, 2019	45.65	45.79	45.64	45.64	31,596	+0.01(+0.02%)
Nov 15, 2019	45.58	45.72	45.58	45.63	33,297	-0.02(-0.04%)
Nov 14, 2019	45.60	45.71	45.60	45.65	12,629	+0.18(+0.39%)
Nov 13, 2019	45.47	45.56	45.44	45.47	12,182	+0.09(+0.19%)
Nov 12, 2019	45.43	45.44	45.33	45.39	27,637	+0.06(+0.14%)
Nov 11, 2019	45.37	45.37	45.30	45.32	8,982	-0.05(-0.11%)
Nov 08, 2019	45.41	45.46	45.36	45.37	21,735	-0.03(-0.08%)
Nov 07, 2019	45.55	45.55	45.31	45.41	73,595	-0.29(-0.63%)
Nov 06, 2019	45.75	45.75	45.66	45.70	24,451	+0.11(+0.24%)
Nov 05, 2019	45.67	45.67	45.54	45.59	113,652	-0.16(-0.34%)
Nov 04, 2019	45.98	45.98	45.73	45.75	39,490	-0.24(-0.52%)
Nov 01, 2019	45.88	46.01	45.88	45.98	31,216	-0.00(-0.00%)
Oct 31, 2019	45.88	46.01	45.86	45.98	15,010	+0.29(+0.63%)
Oct 30, 2019	45.63	45.72	45.58	45.69	24,188	+0.12(+0.27%)
Oct 29, 2019	45.57	45.61	45.54	45.57	34,343	-0.06(-0.13%)
Oct 28, 2019	45.60	45.63	45.55	45.63	35,183	-0.07(-0.15%)
Oct 25, 2019	45.72	45.77	45.65	45.70	29,087	-0.04(-0.09%)
Oct 24, 2019	45.67	45.85	45.67	45.74	44,776	+0.01(+0.02%)
Oct 23, 2019	45.73	45.87	45.67	45.73	46,784	+0.01(+0.02%)
Oct 22, 2019	45.71	45.73	45.65	45.73	28,160	+0.08(+0.17%)
Oct 21, 2019	45.67	45.67	45.47	45.65	42,708	-0.06(-0.12%)
Oct 18, 2019	45.70	45.75	45.69	45.70	20,048	+0.04(+0.09%)
Oct 17, 2019	45.70	45.76	45.63	45.66	55,603	+0.04(+0.09%)
Oct 16, 2019	45.53	45.69	45.53	45.62	21,283	+0.01(+0.01%)
Oct 15, 2019	45.69	45.72	45.61	45.61	34,552	-0.08(-0.17%)
Oct 14, 2019	45.51	45.73	45.51	45.69	84,481	+0.11(+0.24%)
Oct 11, 2019	45.61	45.61	45.48	45.58	44,500	-0.16(-0.35%)
Oct 10, 2019	45.89	45.89	45.69	45.74	33,974	-0.18(-0.39%)
Oct 09, 2019	46.02	46.02	45.89	45.92	14,030	-0.10(-0.21%)
Oct 08, 2019	46.08	46.12	45.99	46.02	33,702	-0.01(-0.02%)
Oct 07, 2019	46.08	46.09	45.92	46.03	27,681	-0.10(-0.22%)
Oct 04, 2019	45.98	46.13	45.98	46.13	17,498	+0.14(+0.30%)
Oct 03, 2019	45.99	46.08	45.87	45.99	21,027	+0.13(+0.28%)
Oct 02, 2019	45.90	45.90	45.79	45.86	21,648	+0.08(+0.16%)
Oct 01, 2019	45.67	45.91	45.55	45.79	66,280	+0.05(+0.11%)
Sep 30, 2019	45.63	45.75	45.53	45.74	30,422	+0.11(+0.23%)
Sep 27, 2019	45.65	45.67	45.56	45.63	15,876	-0.00(-0.00%)
Sep 26, 2019	45.68	45.70	45.58	45.63	25,864	+0.06(+0.14%)
Sep 25, 2019	45.84	45.84	45.52	45.57	40,790	-0.22(-0.47%)
Sep 24, 2019	45.71	45.84	45.68	45.78	26,955	+0.15(+0.33%)
Sep 23, 2019	45.69	45.71	45.54	45.63	29,915	+0.09(+0.20%)
Sep 20, 2019	45.46	45.54	45.41	45.54	32,645	+0.13(+0.28%)
Sep 19, 2019	45.34	45.43	45.33	45.41	19,732	+0.09(+0.19%)
Sep 18, 2019	45.34	45.37	45.20	45.33	31,976	+0.14(+0.30%)
Sep 17, 2019	45.16	45.22	45.10	45.19	16,814	+0.09(+0.19%)
Sep 16, 2019	44.99	45.11	44.99	45.10	34,429	+0.20(+0.44%)
Sep 13, 2019	45.16	45.16	44.91	44.91	52,860	-0.37(-0.82%)
Sep 12, 2019	45.35	45.47	45.25	45.28	45,529	-0.08(-0.17%)
Sep 11, 2019	45.32	45.39	45.29	45.35	53,904	+0.01(+0.02%)
Sep 10, 2019	45.56	45.64	45.32	45.34	43,596	-0.34(-0.73%)
Sep 09, 2019	45.92	45.92	45.65	45.68	40,370	-0.20(-0.44%)
Sep 06, 2019	45.84	45.89	45.80	45.88	41,591	+0.05(+0.10%)
Sep 05, 2019	46.04	46.04	45.75	45.84	183,766	-0.28(-0.62%)
Sep 04, 2019	45.99	46.12	45.99	46.12	18,863	+0.10(+0.22%)

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.