Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.52	50.69	50.52	50.51	20,794	+0.14(+0.28%)
Nov 29, 2021	50.30	50.37	50.17	50.37	31,113	+0.06(+0.13%)
Nov 26, 2021	50.04	50.36	50.04	50.30	9,004	+0.26(+0.53%)
Nov 24, 2021	49.83	50.04	49.83	50.04	3,178	+0.13(+0.26%)
Nov 23, 2021	50.12	50.12	49.89	49.91	23,495	-0.24(-0.48%)
Nov 22, 2021	50.32	50.42	50.12	50.15	23,086	-0.34(-0.68%)
Nov 19, 2021	50.45	50.57	50.45	50.49	13,140	+0.15(+0.29%)
Nov 18, 2021	50.31	50.36	50.28	50.34	178,704	+0.05(+0.11%)
Nov 17, 2021	50.12	50.29	50.11	50.29	18,621	+0.16(+0.33%)
Nov 16, 2021	50.14	50.29	50.12	50.12	25,746	-0.10(-0.20%)
Nov 15, 2021	50.48	50.48	50.22	50.22	16,255	-0.27(-0.53%)
Nov 12, 2021	50.62	50.62	50.45	50.49	10,875	-0.06(-0.11%)
Nov 11, 2021	50.63	50.67	50.51	50.55	12,642	-0.12(-0.24%)
Nov 10, 2021	50.98			50.67	218,989	-0.41(-0.81%)
Nov 09, 2021	51.12	51.19	51.05	51.08	20,947	+0.13(+0.26%)
Nov 08, 2021	50.96	50.99	50.90	50.95	48,844	-0.15(-0.29%)
Nov 05, 2021	50.82	51.10	50.82	51.10	23,578	+0.33(+0.65%)
Nov 04, 2021	50.57	50.79	50.57	50.77	12,583	+0.21(+0.42%)
Nov 03, 2021	50.87	50.87	50.47	50.56	12,190	-0.06(-0.13%)
Nov 02, 2021	50.48	50.64	50.48	50.62	11,447	+0.12(+0.24%)
Nov 01, 2021	50.37	50.51	50.61	50.50	22,467	-0.11(-0.21%)
Oct 29, 2021	50.41	50.65	50.12	50.61	16,325	+0.04(+0.08%)
Oct 28, 2021	50.49	50.68	50.49	50.57	14,782	-0.07(-0.14%)
Oct 27, 2021	50.40	50.73	50.40	50.64	10,652	+0.23(+0.45%)
Oct 26, 2021	50.30	50.43		50.41	14,875	+0.20(+0.39%)
Oct 25, 2021	50.16	50.33	50.16	50.22	15,727	+0.05(+0.09%)
Oct 22, 2021	50.03	50.25	50.03	50.17	20,718	+0.11(+0.22%)
Oct 21, 2021	50.13	50.16	50.02	50.06	85,942	-0.08(-0.16%)
Oct 20, 2021	50.17	50.23	50.14	50.14	16,755	-0.12(-0.24%)
Oct 19, 2021	50.34	50.45	50.24	50.26	23,600	-0.16(-0.32%)
Oct 18, 2021	50.32	50.45	50.32	50.42	36,134	-0.05(-0.11%)
Oct 15, 2021	50.47	50.51	50.42	50.48	28,671	-0.10(-0.21%)
Oct 14, 2021	50.41	50.62	50.41	50.58	8,887	+0.17(+0.34%)
Oct 13, 2021	50.15	50.42	50.15	50.41	16,496	+0.17(+0.33%)
Oct 12, 2021	50.04	50.24	50.04	50.24	23,437	+0.21(+0.41%)
Oct 11, 2021	50.10	50.12	50.02	50.04	15,416	-0.08(-0.15%)
Oct 08, 2021	50.27	50.27	50.08	50.11	20,961	-0.21(-0.42%)
Oct 07, 2021	50.46	50.49	50.31	50.32	14,272	-0.14(-0.28%)
Oct 06, 2021	50.45	50.49	50.41	50.46	14,450	-0.02(-0.04%)
Oct 05, 2021	50.53	50.62	50.48	50.48	12,970	-0.14(-0.27%)
Oct 04, 2021	50.55	50.66	50.55	50.62	15,174	-0.09(-0.18%)
Oct 01, 2021	50.56	50.71	50.56	50.71	25,947	+0.27(+0.54%)
Sep 30, 2021	50.46	50.50	50.39	50.44	13,888	-0.07(-0.13%)
Sep 29, 2021	50.50	50.66	50.44	50.50	14,217	-0.03(-0.05%)
Sep 28, 2021	50.67	50.67	50.50	50.53	21,603	-0.35(-0.68%)
Sep 27, 2021	50.85	50.93	50.84	50.88	8,869	-0.05(-0.11%)
Sep 24, 2021	50.85	50.99	50.85	50.93	7,444	-0.15(-0.30%)
Sep 23, 2021	50.95	51.30	50.95	51.08	26,035	-0.26(-0.51%)
Sep 22, 2021	51.21	51.35	51.21	51.35	11,091	+0.10(+0.20%)
Sep 21, 2021	51.21	51.60	51.18	51.24	11,167	+0.02(+0.04%)
Sep 20, 2021	51.16	51.27	51.15	51.22	22,126	+0.10(+0.19%)
Sep 17, 2021	51.01	51.14	51.01	51.13	17,576	-0.11(-0.22%)
Sep 16, 2021	50.97	51.24	50.62	51.24	13,136	-0.03(-0.06%)
Sep 15, 2021	51.23	51.49	51.23	51.27	25,047	-0.02(-0.03%)
Sep 14, 2021	51.26	51.34	51.26	51.28	11,452	+0.13(+0.25%)
Sep 13, 2021	51.08	51.20	51.08	51.15	11,936	+0.06(+0.12%)
Sep 10, 2021	51.13	51.16	51.04	51.09	8,902	-0.09(-0.17%)
Sep 09, 2021	50.86	51.22	50.86	51.18	16,905	+0.22(+0.43%)
Sep 08, 2021	50.83	50.98	50.83	50.96	24,244	+0.20(+0.39%)
Sep 07, 2021	50.87	50.87	50.72	50.76	24,320	-0.28(-0.55%)
Sep 03, 2021	51.17	51.17	50.99	51.04	18,619	-0.06(-0.13%)
Sep 02, 2021	51.06	51.17	51.06	51.10	34,601	+0.06(+0.13%)

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.