Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.22	46.23	46.07	46.16	15,333	+0.05(+0.11%)
Mar 27, 2024	46.07	46.14	46.01	46.11	13,110	+0.20(+0.43%)
Mar 26, 2024	46.38	46.38	45.86	45.91	11,609	-0.03(-0.07%)
Mar 25, 2024	45.86	45.98	45.86	45.94	17,960	-0.12(-0.26%)
Mar 22, 2024	46.09	46.09	46.01	46.06	8,560	+0.18(+0.39%)
Mar 21, 2024	45.99	45.99	45.84	45.88	22,043	+0.02(+0.05%)
Mar 20, 2024	45.34	45.88	45.34	45.86	13,292	+0.09(+0.21%)
Mar 19, 2024	45.70	45.80	45.69	45.76	21,652	+0.11(+0.24%)
Mar 18, 2024	45.69	45.72	45.61	45.65	29,656	-0.03(-0.07%)
Mar 15, 2024	45.73	45.73	45.66	45.68	18,453	-0.04(-0.09%)
Mar 14, 2024	45.94	45.94	45.72	45.72	13,174	-0.29(-0.62%)
Mar 13, 2024	46.07	46.07	45.91	46.01	44,447	+0.00(+0.00%)
Mar 12, 2024	46.16	46.16	45.98	46.01	17,120	-0.13(-0.28%)
Mar 11, 2024	46.16	46.24	46.10	46.14	17,896	-0.03(-0.06%)
Mar 08, 2024	46.25	46.26	46.14	46.17	25,691	+0.05(+0.11%)
Mar 07, 2024	46.19	46.19	46.02	46.12	19,277	+0.07(+0.15%)
Mar 06, 2024	46.00	46.11	45.99	46.05	16,203	+0.18(+0.39%)
Mar 05, 2024	45.91	45.91	45.82	45.87	13,411	+0.15(+0.32%)
Mar 04, 2024	45.68	45.78	45.61	45.72	17,589	-0.06(-0.14%)
Mar 01, 2024	45.51	45.81	45.40	45.79	17,712	+0.18(+0.40%)
Feb 29, 2024	45.56	45.66	45.51	45.60	29,070	+0.13(+0.28%)
Feb 28, 2024	45.55	45.55	45.42	45.47	19,310	-0.03(-0.07%)
Feb 27, 2024	45.49	45.55	45.45	45.50	13,798	-0.00(-0.01%)
Feb 26, 2024	45.65	45.65	45.43	45.51	24,453	-0.09(-0.19%)
Feb 23, 2024	45.56	45.66	45.49	45.60	21,193	+0.12(+0.26%)
Feb 22, 2024	45.51	45.53	45.40	45.48	24,899	+0.05(+0.11%)
Feb 21, 2024	45.61	45.61	45.40	45.43	19,662	-0.11(-0.24%)
Feb 20, 2024	45.38	45.59	45.38	45.54	33,768	+0.11(+0.24%)
Feb 16, 2024	45.39	45.44	45.35	45.43	21,156	-0.11(-0.24%)
Feb 15, 2024	45.61	45.61	45.44	45.54	24,429	+0.18(+0.39%)
Feb 14, 2024	45.36	45.41	45.26	45.36	28,612	+0.08(+0.17%)
Feb 13, 2024	45.37	45.57	45.24	45.28	49,557	-0.41(-0.91%)
Feb 12, 2024	45.64	45.71	45.59	45.69	21,186	+0.06(+0.13%)
Feb 09, 2024	45.69	45.69	45.56	45.64	111,117	-0.06(-0.13%)
Feb 08, 2024	45.91	45.91	45.69	45.69	28,566	-0.19(-0.41%)
Feb 07, 2024	45.93	45.97	45.81	45.88	22,097	-0.02(-0.04%)
Feb 06, 2024	45.86	45.96	45.75	45.90	27,580	+0.18(+0.39%)
Feb 05, 2024	45.80	45.82	45.69	45.72	53,320	-0.40(-0.88%)
Feb 02, 2024	46.38	46.38	45.98	46.13	33,919	-0.36(-0.78%)
Feb 01, 2024	46.38	46.61	46.32	46.49	49,099	+0.32(+0.68%)
Jan 31, 2024	46.19	46.22	46.09	46.18	36,566	+0.20(+0.43%)
Jan 30, 2024	46.04	46.09	45.76	45.98	44,065	+0.11(+0.24%)
Jan 29, 2024	45.74	45.91	45.72	45.87	38,414	+0.16(+0.35%)
Jan 26, 2024	45.80	45.80	45.67	45.71	25,657	-0.02(-0.04%)
Jan 25, 2024	45.69	45.75	45.62	45.73	27,882	+0.22(+0.47%)
Jan 24, 2024	45.93	45.93	45.51	45.51	25,878	-0.08(-0.17%)
Jan 23, 2024	45.78	45.78	45.58	45.59	29,480	-0.09(-0.19%)
Jan 22, 2024	45.70	45.76	45.65	45.68	21,382	+0.13(+0.28%)
Jan 19, 2024	45.62	45.62	45.41	45.55	46,605	+0.01(+0.02%)
Jan 18, 2024	45.75	45.75	45.48	45.54	32,659	-0.08(-0.17%)
Jan 17, 2024	45.63	45.63	45.45	45.62	32,505	-0.09(-0.19%)
Jan 16, 2024	45.87	46.01	45.59	45.71	54,429	-0.28(-0.62%)
Jan 12, 2024	46.12	46.16	45.93	45.99	38,920	+0.04(+0.09%)
Jan 11, 2024	45.88	46.00	45.71	45.95	45,251	+0.26(+0.58%)
Jan 10, 2024	45.91	45.91	45.69	45.69	27,370	-0.11(-0.24%)
Jan 09, 2024	45.67	45.81	45.54	45.80	34,996	+0.07(+0.15%)
Jan 08, 2024	45.60	45.78	45.55	45.73	91,249	+0.17(+0.37%)
Jan 05, 2024	45.69	45.79	45.48	45.56	39,310	-0.13(-0.28%)
Jan 04, 2024	45.78	45.78	45.65	45.69	56,646	-0.18(-0.39%)
Jan 03, 2024	45.84	45.88	45.62	45.87	18,173	-0.04(-0.08%)

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.