Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.79	50.79	50.65	50.73	44,658	+0.07(+0.14%)
Nov 27, 2020	50.60	50.68	50.57	50.66	40,430	+0.13(+0.26%)
Nov 25, 2020	50.63	50.63	50.49	50.52	26,015	+0.00(+0.00%)
Nov 24, 2020	50.53	50.54	50.45	50.52	52,737	-0.02(-0.04%)
Nov 23, 2020	50.51	50.69	50.40	50.54	34,011	+0.01(+0.02%)
Nov 20, 2020	50.60	50.61	50.28	50.53	88,240	+0.06(+0.12%)
Nov 19, 2020	50.38	50.49	50.38	50.47	69,243	+0.16(+0.32%)
Nov 18, 2020	50.28	50.36	50.23	50.31	64,059	+0.10(+0.19%)
Nov 17, 2020	50.04	50.23	50.04	50.21	49,897	+0.17(+0.34%)
Nov 16, 2020	50.07	50.09	50.03	50.04	42,081	+0.04(+0.09%)
Nov 13, 2020	49.96	50.06	49.96	50.00	25,840	+0.06(+0.12%)
Nov 12, 2020	50.04	50.04	49.91	49.94	28,951	+0.06(+0.13%)
Nov 11, 2020	49.85	49.89	49.71	49.88	38,730	+0.17(+0.34%)
Nov 10, 2020	49.85	49.85	49.69	49.71	34,576	-0.07(-0.14%)
Nov 09, 2020	50.12	50.12	49.63	49.78	113,530	-0.35(-0.69%)
Nov 06, 2020	50.12	50.13	49.97	50.12	33,626	-0.02(-0.04%)
Nov 05, 2020	50.07	50.16	49.88	50.15	38,620	+0.24(+0.49%)
Nov 04, 2020	49.83	50.00	49.79	49.90	21,501	+0.50(+1.00%)
Nov 03, 2020	49.29	49.50	49.29	49.41	18,256	+0.04(+0.07%)
Nov 02, 2020	49.33	49.50	49.33	49.37	27,195	+0.00(+0.00%)
Oct 30, 2020	49.45	49.52	49.33	49.37	18,844	-0.08(-0.16%)
Oct 29, 2020	49.46	49.63	49.34	49.45	51,061	-0.12(-0.25%)
Oct 28, 2020	49.86	49.86	49.58	49.58	29,646	-0.20(-0.41%)
Oct 27, 2020	49.57	49.78	49.57	49.78	20,900	+0.14(+0.29%)
Oct 26, 2020	49.37	49.70	49.37	49.64	15,460	+0.10(+0.20%)
Oct 23, 2020	49.43	49.57	49.40	49.54	23,977	+0.07(+0.14%)
Oct 22, 2020	49.56	49.56	49.47	49.47	15,029	-0.12(-0.23%)
Oct 21, 2020	49.58	49.60	49.56	49.58	21,398	-0.03(-0.05%)
Oct 20, 2020	49.60	49.63	49.58	49.61	23,744	-0.05(-0.11%)
Oct 19, 2020	49.76	49.78	49.63	49.66	31,654	-0.10(-0.20%)
Oct 16, 2020	49.75	49.78	49.75	49.76	43,204	-0.02(-0.04%)
Oct 15, 2020	49.73	49.78	49.73	49.78	13,196	+0.01(+0.02%)
Oct 14, 2020	49.78	49.78	49.69	49.77	27,155	+0.05(+0.11%)
Oct 13, 2020	49.39	49.76	49.39	49.72	37,701	+0.08(+0.16%)
Oct 12, 2020	49.34	49.64	49.34	49.64	23,450	+0.13(+0.27%)
Oct 09, 2020	49.43	49.51	49.43	49.50	21,036	+0.04(+0.09%)
Oct 08, 2020	49.43	49.51	49.43	49.46	32,355	+0.04(+0.07%)
Oct 07, 2020	49.16	49.51	49.16	49.43	37,010	+0.06(+0.13%)
Oct 06, 2020	49.29	49.46	49.29	49.36	42,461	+0.04(+0.09%)
Oct 05, 2020	49.47	49.49	49.32	49.32	49,115	-0.15(-0.30%)
Oct 02, 2020	49.42	49.51	49.42	49.47	25,108	+0.02(+0.04%)
Oct 01, 2020	49.43	49.53	49.39	49.45	54,191	+0.02(+0.04%)
Sep 30, 2020	49.52	49.54	49.38	49.43	41,628	-0.04(-0.09%)
Sep 29, 2020	49.42	49.58	49.42	49.48	26,609	+0.06(+0.13%)
Sep 28, 2020	49.55	49.68	49.25	49.41	55,413	-0.05(-0.11%)
Sep 25, 2020	49.56	49.56	49.26	49.47	28,784	-0.03(-0.05%)
Sep 24, 2020	49.61	49.74	49.41	49.49	34,895	-0.03(-0.07%)
Sep 23, 2020	49.71	49.75	49.51	49.53	31,395	-0.24(-0.48%)
Sep 22, 2020	49.76	49.78	49.70	49.77	11,176	+0.07(+0.15%)
Sep 21, 2020	49.79	49.79	49.68	49.69	78,435	-0.06(-0.12%)
Sep 18, 2020	49.78	49.84	49.72	49.75	26,065	-0.06(-0.12%)
Sep 17, 2020	49.75	49.85	49.74	49.81	37,888	+0.11(+0.21%)
Sep 16, 2020	49.75	49.85	49.62	49.71	45,497	-0.02(-0.04%)
Sep 15, 2020	49.94	49.94	49.72	49.72	37,915	-0.02(-0.04%)
Sep 14, 2020	49.82	50.13	49.65	49.74	55,171	+0.03(+0.05%)
Sep 11, 2020	49.61	49.79	49.61	49.71	27,765	+0.13(+0.27%)
Sep 10, 2020	49.55	49.65	49.41	49.58	27,230	+0.02(+0.04%)
Sep 09, 2020	49.76	49.86	49.44	49.56	42,766	+0.06(+0.12%)
Sep 08, 2020	49.65	49.77	49.50	49.50	35,046	-0.11(-0.23%)
Sep 04, 2020	50.15	50.15	49.52	49.62	40,684	-0.26(-0.53%)
Sep 03, 2020	49.97	49.97	49.86	49.88	24,461	+0.03(+0.05%)
Sep 02, 2020	49.75	49.97	49.75	49.86	47,475	+0.13(+0.25%)

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.