Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.92	44.30	43.92	44.06	38,693	-0.31(-0.69%)
Apr 28, 2022	44.37	44.41	44.20	44.37	29,679	+0.02(+0.04%)
Apr 27, 2022	44.55	44.73	44.35	44.35	33,559	-0.39(-0.87%)
Apr 26, 2022	44.78	44.86	44.61	44.73	18,785	+0.09(+0.21%)
Apr 25, 2022	44.40	44.73	44.40	44.64	49,291	+0.31(+0.70%)
Apr 22, 2022	44.20	44.43	44.17	44.33	23,359	-0.04(-0.10%)
Apr 21, 2022	44.75	44.75	44.27	44.37	37,750	-0.42(-0.93%)
Apr 20, 2022	44.40	44.83	44.38	44.79	81,590	+0.37(+0.83%)
Apr 19, 2022	44.40	44.64	44.27	44.42	271,810	-0.30(-0.68%)
Apr 18, 2022	44.71	44.98	44.68	44.73	71,021	-0.25(-0.56%)
Apr 14, 2022	45.25	45.35	44.97	44.98	39,379	-0.39(-0.86%)
Apr 13, 2022	45.18	45.39	45.18	45.37	22,966	+0.18(+0.41%)
Apr 12, 2022	45.12	45.43	45.12	45.19	53,753	+0.06(+0.14%)
Apr 11, 2022	45.28	45.33	45.03	45.12	38,266	-0.39(-0.85%)
Apr 08, 2022	45.46	45.61	45.37	45.51	50,034	-0.31(-0.68%)
Apr 07, 2022	45.78	45.86	45.74	45.82	28,144	-0.10(-0.22%)
Apr 06, 2022	45.73	46.12	45.73	45.92	34,756	-0.28(-0.60%)
Apr 05, 2022	46.68	46.68	46.20	46.20	18,392	-0.59(-1.25%)
Apr 04, 2022	46.76	46.79	46.62	46.79	43,593	+0.03(+0.07%)
Apr 01, 2022	46.40	46.78	46.36	46.75	16,201	+0.09(+0.20%)
Mar 31, 2022	46.65	46.83	46.65	46.66	32,242	-0.01(-0.02%)
Mar 30, 2022	46.51	46.74	46.51	46.67	27,680	+0.06(+0.12%)
Mar 29, 2022	46.47	46.67	46.45	46.62	40,710	+0.33(+0.72%)
Mar 28, 2022	46.07	46.31	46.07	46.28	35,788	+0.19(+0.42%)
Mar 25, 2022	46.25	46.25	45.97	46.09	126,643	-0.30(-0.65%)
Mar 24, 2022	46.28	46.41	46.04	46.40	25,687	+0.00(+0.00%)
Mar 23, 2022	46.20	46.42	46.20	46.40	24,179	+0.12(+0.26%)
Mar 22, 2022	46.24	46.31	46.22	46.28	29,531	-0.12(-0.26%)
Mar 21, 2022	46.63	46.70	46.38	46.40	37,655	-0.52(-1.12%)
Mar 18, 2022	46.77	46.94	46.77	46.92	12,065	+0.05(+0.10%)
Mar 17, 2022	46.66	46.88	46.56	46.87	18,319	+0.41(+0.89%)
Mar 16, 2022	46.36	46.48	46.06	46.46	21,806	+0.24(+0.52%)
Mar 15, 2022	46.17	46.26	46.12	46.22	15,751	+0.21(+0.46%)
Mar 14, 2022	46.25	46.26	45.96	46.01	60,763	-0.57(-1.22%)
Mar 11, 2022	46.63	46.67	46.55	46.58	24,232	-0.08(-0.17%)
Mar 10, 2022	46.80		46.51	46.66	19,462	-0.36(-0.77%)
Mar 09, 2022	46.90	47.11	46.90	47.02	29,185	+0.03(+0.06%)
Mar 08, 2022	47.09	47.12	46.63	46.99	43,392	-0.20(-0.43%)
Mar 07, 2022	47.50	47.63	47.20	47.20	23,531	-0.57(-1.20%)
Mar 04, 2022	47.89	48.01	47.77	47.77	9,047	+0.02(+0.05%)
Mar 03, 2022	47.66	47.78	47.66	47.75	8,943	+0.10(+0.21%)
Mar 02, 2022	47.91	47.97	47.65	47.65	29,854	-0.50(-1.05%)
Mar 01, 2022	48.15	48.44	47.93	48.15	117,796	+0.17(+0.35%)
Feb 28, 2022	47.75	47.99	47.75	47.99	67,164	+0.39(+0.81%)
Feb 25, 2022	47.52	47.63	47.54	47.60	23,630	+0.11(+0.23%)
Feb 24, 2022	47.24	47.54	47.24	47.49	60,110	+0.17(+0.36%)
Feb 23, 2022	47.60	47.60	47.32	47.32	138,725	-0.34(-0.71%)
Feb 22, 2022	47.56	47.67	47.52	47.66	23,301	-0.05(-0.10%)
Feb 18, 2022				47.71	0	+0.08(+0.16%)
Feb 17, 2022	47.66	47.74	47.59	47.63	33,325	+0.04(+0.09%)
Feb 16, 2022	47.68	47.68	47.44	47.59	40,634	+0.04(+0.08%)
Feb 15, 2022	47.64	47.76	47.55	47.55	23,820	-0.21(-0.44%)
Feb 14, 2022	47.97	47.97	47.70	47.76	56,980	-0.32(-0.67%)
Feb 11, 2022	47.89	48.08	47.73	48.08	57,442	+0.28(+0.58%)
Feb 10, 2022	48.04	48.18	47.81	47.81	39,860	-0.54(-1.12%)
Feb 09, 2022	48.24	48.45	48.24	48.35	30,162	+0.11(+0.23%)
Feb 08, 2022	48.32	48.35	48.24	48.24	33,802	-0.15(-0.30%)
Feb 07, 2022	48.26	48.39	48.21	48.39	30,683	+0.07(+0.15%)
Feb 04, 2022	48.39	48.48	48.27	48.31	28,045	-0.43(-0.89%)
Feb 03, 2022	48.78		48.71	48.74	24,053	-0.32(-0.65%)
Feb 02, 2022	49.12	49.19	49.06	49.07	25,874	+0.06(+0.11%)

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.