Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.08	46.08	45.72	45.92	67,191	-0.13(-0.28%)
Dec 30, 2019	46.06	46.10	45.92	46.05	42,303	-0.02(-0.04%)
Dec 27, 2019	46.11	46.12	46.03	46.06	18,702	+0.04(+0.10%)
Dec 26, 2019	45.98	46.02	45.90	46.02	29,024	+0.08(+0.17%)
Dec 24, 2019	45.80	45.96	45.80	45.94	31,716	+0.03(+0.06%)
Dec 23, 2019	45.96	45.96	45.88	45.91	22,668	+0.01(+0.01%)
Dec 20, 2019	45.92	45.96	45.87	45.91	19,909	+0.04(+0.09%)
Dec 19, 2019	45.81	45.92	45.81	45.86	21,293	+0.04(+0.09%)
Dec 18, 2019	45.95	45.95	45.81	45.82	24,040	-0.03(-0.07%)
Dec 17, 2019	45.86	45.92	45.85	45.85	18,188	-0.00(-0.00%)
Dec 16, 2019	45.94	45.94	45.81	45.85	12,367	-0.13(-0.29%)
Dec 13, 2019	45.79	46.08	45.79	45.98	19,099	+0.20(+0.43%)
Dec 12, 2019	45.99	45.99	45.74	45.79	27,041	-0.18(-0.40%)
Dec 11, 2019	45.80	46.04	45.80	45.97	18,471	+0.16(+0.34%)
Dec 10, 2019	45.80	45.86	45.79	45.81	29,874	+0.01(+0.03%)
Dec 09, 2019	45.79	45.84	45.79	45.80	23,500	+0.03(+0.08%)
Dec 06, 2019	45.78	45.81	45.69	45.76	17,131	-0.06(-0.12%)
Dec 05, 2019	45.82	45.85	45.71	45.82	20,339	-0.01(-0.01%)
Dec 04, 2019	45.86	45.92	45.77	45.83	35,660	-0.07(-0.16%)
Dec 03, 2019	45.68	45.98	45.68	45.90	98,478	+0.28(+0.61%)
Dec 02, 2019	45.70	45.71	45.58	45.62	30,950	-0.18(-0.40%)
Nov 29, 2019	45.79	45.83	45.74	45.80	9,839	-0.03(-0.08%)
Nov 27, 2019	45.82	45.89	45.80	45.84	27,202	+0.01(+0.02%)
Nov 26, 2019	45.82	45.86	45.80	45.83	13,976	+0.07(+0.16%)
Nov 25, 2019	45.76	45.78	45.70	45.76	33,880	+0.08(+0.17%)
Nov 22, 2019	45.66	45.72	45.64	45.68	14,273	+0.01(+0.03%)
Nov 21, 2019	45.71	45.71	45.62	45.67	18,484	-0.03(-0.07%)
Nov 20, 2019	45.72	45.72	45.66	45.70	26,107	+0.13(+0.28%)
Nov 19, 2019	45.60	45.62	45.55	45.57	17,495	+0.10(+0.22%)
Nov 18, 2019	45.48	45.62	45.47	45.47	31,713	+0.01(+0.02%)
Nov 15, 2019	45.41	45.55	45.41	45.46	33,420	-0.02(-0.04%)
Nov 14, 2019	45.43	45.54	45.43	45.48	12,676	+0.18(+0.39%)
Nov 13, 2019	45.30	45.39	45.28	45.31	12,227	+0.09(+0.19%)
Nov 12, 2019	45.27	45.28	45.16	45.22	27,739	+0.06(+0.14%)
Nov 11, 2019	45.21	45.21	45.13	45.16	9,015	-0.05(-0.11%)
Nov 08, 2019	45.24	45.29	45.19	45.21	21,816	-0.03(-0.08%)
Nov 07, 2019	45.38	45.38	45.15	45.24	73,867	-0.29(-0.63%)
Nov 06, 2019	45.59	45.59	45.49	45.53	24,542	+0.11(+0.24%)
Nov 05, 2019	45.50	45.50	45.37	45.42	114,071	-0.16(-0.34%)
Nov 04, 2019	45.81	45.81	45.56	45.58	39,635	-0.24(-0.52%)
Nov 01, 2019	45.72	45.84	45.72	45.81	31,331	-0.00(-0.00%)
Oct 31, 2019	45.72	45.84	45.69	45.81	15,065	+0.29(+0.63%)
Oct 30, 2019	45.47	45.55	45.41	45.53	24,277	+0.12(+0.27%)
Oct 29, 2019	45.41	45.45	45.37	45.40	34,470	-0.06(-0.13%)
Oct 28, 2019	45.43	45.46	45.38	45.46	35,312	-0.07(-0.15%)
Oct 25, 2019	45.55	45.60	45.48	45.53	29,194	-0.04(-0.09%)
Oct 24, 2019	45.50	45.68	45.50	45.57	44,941	+0.01(+0.02%)
Oct 23, 2019	45.57	45.70	45.51	45.57	46,957	+0.01(+0.02%)
Oct 22, 2019	45.54	45.56	45.48	45.56	28,264	+0.08(+0.17%)
Oct 21, 2019	45.50	45.50	45.30	45.48	42,866	-0.06(-0.12%)
Oct 18, 2019	45.53	45.58	45.52	45.54	20,122	+0.04(+0.09%)
Oct 17, 2019	45.53	45.59	45.46	45.49	55,808	+0.04(+0.09%)
Oct 16, 2019	45.36	45.52	45.36	45.45	21,362	+0.01(+0.01%)
Oct 15, 2019	45.52	45.55	45.44	45.45	34,680	-0.08(-0.17%)
Oct 14, 2019	45.34	45.57	45.34	45.52	84,792	+0.11(+0.24%)
Oct 11, 2019	45.45	45.45	45.32	45.42	44,664	-0.16(-0.35%)
Oct 10, 2019	45.72	45.72	45.52	45.57	34,099	-0.18(-0.39%)
Oct 09, 2019	45.85	45.85	45.72	45.75	14,082	-0.10(-0.21%)
Oct 08, 2019	45.91	45.95	45.82	45.85	33,826	-0.01(-0.02%)
Oct 07, 2019	45.91	45.92	45.75	45.86	27,783	-0.10(-0.22%)
Oct 04, 2019	45.81	45.96	45.81	45.96	17,563	+0.14(+0.30%)
Oct 03, 2019	45.82	45.91	45.70	45.82	21,105	+0.13(+0.28%)
Oct 02, 2019	45.73	45.73	45.63	45.70	21,728	+0.08(+0.16%)

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.