Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.89	39.99	39.89	39.96	4,513	+0.08(+0.20%)
May 30, 2018	39.82	39.90	39.82	39.88	2,366	-0.22(-0.54%)
May 29, 2018	39.99	40.21	39.97	40.10	16,877	+0.25(+0.64%)
May 25, 2018		39.84	39.84	39.84	0	+0.06(+0.14%)
May 24, 2018	39.69	39.80	39.69	39.78	14,986	+0.16(+0.39%)
May 23, 2018	39.59	39.74	39.58	39.63	12,037	+0.08(+0.21%)
May 22, 2018	39.52	39.55	39.49	39.55	8,489	+0.03(+0.08%)
May 21, 2018	39.50	39.51	39.48	39.51	14,862	+0.02(+0.04%)
May 18, 2018	39.51	39.52	39.49	39.50	7,811	+0.11(+0.29%)
May 17, 2018	39.43	39.52	39.38	39.38	14,141	-0.08(-0.21%)
May 16, 2018	39.53	39.55	39.47	39.47	9,985	-0.05(-0.12%)
May 15, 2018	39.56	39.60	39.51	39.51	9,804	-0.17(-0.43%)
May 14, 2018	39.70	39.77	39.69	39.69	48,587	-0.09(-0.22%)
May 11, 2018	39.85	39.85	39.72	39.77	6,583	+0.08(+0.21%)
May 10, 2018	39.62	39.69	39.61	39.69	1,685	+0.17(+0.42%)
May 09, 2018	39.51	39.60	39.51	39.52	2,466	-0.07(-0.19%)
May 08, 2018	39.71	39.71	39.60	39.60	2,336	-0.04(-0.10%)
May 07, 2018	39.64	39.68	39.62	39.64	4,274	-0.02(-0.04%)
May 04, 2018	39.79	39.79	39.64	39.65	7,941	+0.00(+0.00%)
May 03, 2018	39.68	39.71	39.65	39.65	4,570	+0.01(+0.02%)
May 02, 2018	39.71	39.74	39.65	39.65	3,288	+0.03(+0.08%)
May 01, 2018	39.65	39.70	39.61	39.61	6,870	-0.12(-0.31%)
Apr 30, 2018	39.71	39.81	39.71	39.74	14,868	-0.03(-0.08%)
Apr 27, 2018	39.78	39.78	39.74	39.77	2,035	+0.07(+0.19%)
Apr 26, 2018	39.66	39.71	39.66	39.69	24,286	+0.19(+0.48%)
Apr 25, 2018	39.74	39.74	39.51	39.51	14,365	-0.20(-0.49%)
Apr 24, 2018	39.71	39.79	39.70	39.70	5,604	-0.10(-0.26%)
Apr 23, 2018	39.85	39.85	39.73	39.80	2,033	+0.00(+0.01%)
Apr 20, 2018	39.86	39.91	39.80	39.80	3,681	-0.15(-0.37%)
Apr 19, 2018	40.00	40.00	39.90	39.95	6,504	-0.14(-0.36%)
Apr 18, 2018	40.18	40.18	40.09	40.09	3,381	-0.17(-0.41%)
Apr 17, 2018	40.22	40.26	40.17	40.26	18,155	+0.02(+0.04%)
Apr 16, 2018	40.22	40.24	40.20	40.24	7,522	-0.02(-0.06%)
Apr 13, 2018	40.29	40.30	40.23	40.27	5,115	+0.10(+0.25%)
Apr 12, 2018	40.38	40.38	40.10	40.16	5,290	-0.09(-0.21%)
Apr 11, 2018	40.37	40.37	40.25	40.25	5,704	+0.07(+0.16%)
Apr 10, 2018	40.13	40.19	40.13	40.18	4,368	+0.07(+0.18%)
Apr 09, 2018	40.15	40.15	40.09	40.11	14,883	-0.08(-0.20%)
Apr 06, 2018	40.18	40.20	40.10	40.19	5,619	+0.24(+0.61%)
Apr 05, 2018	39.98	40.02	39.95	39.95	5,764	-0.03(-0.08%)
Apr 04, 2018	40.15	40.15	39.98	39.98	7,899	-0.02(-0.06%)
Apr 03, 2018	40.01	40.08	40.00	40.00	8,167	-0.08(-0.19%)
Apr 02, 2018	40.00	40.13	40.00	40.08	7,439	+0.02(+0.05%)
Mar 29, 2018		40.06	40.06	40.06	0	+0.13(+0.33%)
Mar 28, 2018	39.99	40.05	39.92	39.93	10,021	+0.01(+0.03%)
Mar 27, 2018	39.96	40.00	39.90	39.92	9,369	+0.13(+0.32%)
Mar 26, 2018	39.93	39.93	39.77	39.79	8,773	-0.04(-0.10%)
Mar 23, 2018	39.73	39.84	39.73	39.83	10,533	+0.05(+0.12%)
Mar 22, 2018	39.98	40.02	39.75	39.78	365,944	-0.05(-0.12%)
Mar 21, 2018	39.84	39.84	39.78	39.83	5,885	+0.06(+0.16%)
Mar 20, 2018	39.86	39.90	39.75	39.77	10,019	-0.20(-0.50%)
Mar 19, 2018	39.98	39.98	39.95	39.97	7,070	-0.05(-0.12%)
Mar 16, 2018	39.95	40.02	39.95	40.02	21,050	-0.05(-0.11%)
Mar 15, 2018	40.01	40.10	40.00	40.06	8,609	+0.00(+0.01%)
Mar 14, 2018	40.03	40.10	40.03	40.06	9,874	+0.02(+0.06%)
Mar 13, 2018	40.07	40.07	39.99	40.03	11,855	+0.06(+0.14%)
Mar 12, 2018	39.92	39.99	39.92	39.98	14,527	+0.03(+0.08%)
Mar 09, 2018	39.96	39.99	39.94	39.95	22,718	-0.05(-0.12%)
Mar 08, 2018	39.92	40.07	39.92	39.99	6,717	+0.02(+0.06%)
Mar 07, 2018			39.97	39.97	7,494	-0.06(-0.15%)
Mar 06, 2018	39.97	40.12	39.97	40.03	9,727	+0.16(+0.39%)
Mar 05, 2018	39.98	40.05	39.87	39.87	12,852	-0.09(-0.22%)
Mar 02, 2018	39.99	39.99	39.93	39.96	7,161	-0.20(-0.51%)

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.