Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.18	40.18	40.11	40.16	5,845	+0.14(+0.36%)
Feb 27, 2018	40.11	40.21	39.96	40.02	17,182	-0.07(-0.18%)
Feb 26, 2018	40.12	40.26	40.09	40.09	8,103	+0.03(+0.09%)
Feb 23, 2018	40.02	40.10	40.02	40.06	6,546	+0.07(+0.18%)
Feb 22, 2018	39.96	40.08	39.96	39.98	4,648	+0.02(+0.04%)
Feb 21, 2018	40.06	40.16	39.97	39.97	11,097	-0.11(-0.29%)
Feb 20, 2018	40.05	40.16	40.05	40.08	9,673	-0.07(-0.18%)
Feb 16, 2018		40.15	40.15	40.15	0	+0.06(+0.16%)
Feb 15, 2018	40.03	40.16	39.99	40.09	16,785	+0.05(+0.12%)
Feb 14, 2018	40.02	40.06	39.98	40.04	10,243	-0.21(-0.51%)
Feb 13, 2018	40.14	40.25	40.13	40.25	20,698	-0.02(-0.05%)
Feb 12, 2018	40.20	40.27	40.11	40.27	20,638	+0.09(+0.22%)
Feb 09, 2018	40.34	40.39	40.14	40.18	12,052	-0.15(-0.36%)
Feb 08, 2018	40.33	40.44	40.27	40.32	14,019	-0.03(-0.08%)
Feb 07, 2018	40.52	40.55	40.47	40.36	14,720	-0.15(-0.38%)
Feb 06, 2018	40.75	40.75	40.50	40.51	28,126	-0.17(-0.42%)
Feb 05, 2018	40.48	40.72	40.48	40.68	24,183	+0.22(+0.54%)
Feb 02, 2018	40.62	40.62	40.44	40.46	31,936	-0.20(-0.50%)
Feb 01, 2018	40.75	40.77	40.66	40.66	7,076	-0.11(-0.28%)
Jan 31, 2018	40.83	40.85	40.75	40.78	7,169	-0.01(-0.02%)
Jan 30, 2018		40.80	40.74	40.79	9,953	-0.05(-0.12%)
Jan 29, 2018	40.75	40.85	40.75	40.83	15,001	+0.00(+0.00%)
Jan 26, 2018	40.94	40.94	40.82	40.83	14,215	-0.11(-0.26%)
Jan 25, 2018	40.89	40.94	40.85	40.94	14,270	+0.11(+0.27%)
Jan 24, 2018	40.87	40.87	40.77	40.83	16,565	-0.00(-0.01%)
Jan 23, 2018	40.82	40.89	40.82	40.83	18,027	+0.15(+0.36%)
Jan 22, 2018	40.85	40.85	40.69	40.69	12,066	-0.15(-0.36%)
Jan 19, 2018	40.81	40.83	40.75	40.83	11,537	-0.01(-0.02%)
Jan 18, 2018	40.91	40.93	40.84	40.84	11,266	-0.12(-0.30%)
Jan 17, 2018	41.12	41.12	40.95	40.96	19,825	-0.13(-0.31%)
Jan 16, 2018	41.03	41.11	40.99	41.09	34,955	+0.15(+0.38%)
Jan 12, 2018		40.94	40.94	40.94	0	-0.02(-0.04%)
Jan 11, 2018	40.90	41.03	40.90	40.95	11,750	+0.06(+0.16%)
Jan 10, 2018	40.95	40.95	40.87	40.89	16,951	-0.09(-0.22%)
Jan 09, 2018	41.05	41.05	40.95	40.98	19,912	-0.12(-0.30%)
Jan 08, 2018	41.20	41.20	41.05	41.10	13,248	+0.07(+0.18%)
Jan 05, 2018	41.12	41.12	41.03	41.03	16,238	-0.07(-0.18%)
Jan 04, 2018	41.00	41.10	40.99	41.10	15,129	+0.09(+0.22%)
Jan 03, 2018	41.10	41.10	41.00	41.01	19,929	-0.09(-0.22%)
Jan 02, 2018	41.15	41.15	40.99	41.10	22,290	-0.12(-0.29%)
Dec 29, 2017		41.22	41.22	41.22	0	+0.03(+0.08%)
Dec 28, 2017	41.10	41.20	41.10	41.19	14,897	+0.19(+0.45%)
Dec 27, 2017	41.07	41.11	40.98	41.00	28,927	-0.01(-0.02%)
Dec 26, 2017	40.98	41.01	40.95	41.01	14,183	+0.05(+0.12%)
Dec 22, 2017	40.91	40.96	40.91	40.96	10,063	+0.08(+0.21%)
Dec 21, 2017	40.87	40.89	40.83	40.88	7,998	-0.00(-0.01%)
Dec 20, 2017	40.83	40.90	40.83	40.88	8,634	-0.02(-0.06%)
Dec 19, 2017	41.12	41.13	40.86	40.91	35,067	-0.23(-0.55%)
Dec 18, 2017	41.18	41.18	41.08	41.13	18,013	+0.04(+0.10%)
Dec 15, 2017	41.13	41.15	41.08	41.09	3,275	-0.04(-0.10%)
Dec 14, 2017	41.12	41.16	41.08	41.13	15,455	+0.07(+0.17%)
Dec 13, 2017	40.94	41.07	40.94	41.07	4,073	+0.08(+0.19%)
Dec 12, 2017	41.03	41.03	40.89	40.99	10,648	-0.04(-0.10%)
Dec 11, 2017	41.08	41.08	41.00	41.03	12,281	+0.01(+0.03%)
Dec 08, 2017	41.07	41.07	41.01	41.02	5,660	-0.04(-0.11%)
Dec 07, 2017	41.15	41.15	41.03	41.06	5,367	-0.08(-0.20%)
Dec 06, 2017	41.13	41.14	41.05	41.14	17,954	+0.14(+0.33%)
Dec 05, 2017	41.00	41.06	40.95	41.00	5,034	-0.02(-0.04%)
Dec 04, 2017	41.00	41.02	41.00	41.02	10,616	+0.05(+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.