Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.69	49.70	49.47	49.58	16,433	+0.06(+0.12%)
May 27, 2021	49.77	49.77	49.44	49.52	303,776	-0.16(-0.32%)
May 26, 2021	49.90	49.90	49.64	49.68	33,393	-0.02(-0.03%)
May 25, 2021	49.62	49.72	49.59	49.70	20,634	+0.13(+0.26%)
May 24, 2021	49.52	49.62	49.52	49.56	19,320	+0.08(+0.16%)
May 21, 2021	49.47	49.54	49.46	49.48	14,929	+0.08(+0.16%)
May 20, 2021	49.27	49.43	49.27	49.40	11,980	+0.24(+0.50%)
May 19, 2021	49.20	49.27	49.09	49.16	11,318	-0.11(-0.22%)
May 18, 2021	49.37	49.37	49.27	49.27	23,953	-0.09(-0.19%)
May 17, 2021	49.40	49.40	49.32	49.36	22,128	-0.03(-0.06%)
May 14, 2021	49.30	49.49	49.30	49.39	21,634	+0.19(+0.39%)
May 13, 2021	49.00	49.25	49.00	49.20	16,138	+0.17(+0.34%)
May 12, 2021	49.09	49.22	49.01	49.03	19,981	-0.28(-0.56%)
May 11, 2021	49.28	49.34	49.27	49.31	25,090	-0.10(-0.20%)
May 10, 2021	49.78	49.78	49.18	49.41	18,965	-0.19(-0.39%)
May 07, 2021	49.58	49.79	49.57	49.60	23,942	+0.02(+0.05%)
May 06, 2021	49.40	49.58	49.40	49.58	28,875	+0.07(+0.15%)
May 05, 2021	49.49	49.52	49.42	49.51	39,784	+0.05(+0.11%)
May 04, 2021	49.48	49.56	49.43	49.46	27,137	+0.06(+0.13%)
May 03, 2021	49.42	49.52	49.38	49.39	28,183	+0.03(+0.06%)
Apr 30, 2021	49.33	49.38	49.25	49.36	26,376	+0.09(+0.17%)
Apr 29, 2021	49.21	49.50	49.12	49.28	84,653	-0.03(-0.05%)
Apr 28, 2021	49.28	49.31	49.18	49.30	30,997	-0.01(-0.02%)
Apr 27, 2021	49.47	49.47	49.27	49.31	35,223	-0.17(-0.34%)
Apr 26, 2021	49.51	49.53	49.47	49.48	45,209	-0.01(-0.03%)
Apr 23, 2021	49.49	49.55	49.46	49.49	33,092	+0.03(+0.05%)
Apr 22, 2021	49.41	49.50	49.37	49.47	37,586	+0.07(+0.15%)
Apr 21, 2021	49.32	49.42	49.27	49.39	23,664	+0.09(+0.18%)
Apr 20, 2021	49.08	49.36	49.08	49.30	46,890	+0.13(+0.25%)
Apr 19, 2021	49.17	49.32	49.16	49.18	17,060	-0.15(-0.31%)
Apr 16, 2021	49.57	49.57	49.31	49.33	29,538	-0.24(-0.49%)
Apr 15, 2021	49.39	49.62	49.39	49.57	25,625	+0.28(+0.56%)
Apr 14, 2021	49.33	49.34	49.26	49.30	25,105	-0.04(-0.08%)
Apr 13, 2021	49.14	49.33	49.11	49.33	40,869	+0.19(+0.39%)
Apr 12, 2021	49.19	49.19	49.10	49.14	27,990	-0.05(-0.09%)
Apr 09, 2021	49.17	49.26	49.11	49.19	34,980	-0.04(-0.07%)
Apr 08, 2021	49.08	49.25	49.08	49.22	21,641	+0.16(+0.32%)
Apr 07, 2021	49.23	49.23	49.05	49.07	26,365	-0.13(-0.26%)
Apr 06, 2021	48.92	49.21	48.92	49.19	23,141	+0.28(+0.58%)
Apr 05, 2021	48.66	48.99	48.66	48.91	40,495	-0.16(-0.33%)
Apr 01, 2021	49.03	49.13	48.98	49.07	27,873	+0.26(+0.54%)
Mar 31, 2021	48.90	48.99	48.81	48.81	26,788	+0.00(+0.00%)
Mar 30, 2021	48.90	48.90	48.56	48.81	26,554	+0.12(+0.25%)
Mar 29, 2021	49.01	49.01	48.58	48.69	41,483	-0.05(-0.10%)
Mar 26, 2021	48.66	48.79	48.63	48.74	26,368	-0.05(-0.10%)
Mar 25, 2021	48.81	48.90	48.72	48.78	48,957	-0.03(-0.06%)
Mar 24, 2021	48.77	48.82	48.68	48.82	35,291	+0.15(+0.30%)
Mar 23, 2021	48.61	48.74	48.57	48.67	92,904	+0.06(+0.12%)
Mar 22, 2021	48.36	48.69	48.36	48.61	38,266	+0.19(+0.38%)
Mar 19, 2021	48.36	48.44	47.77	48.43	57,076	+0.02(+0.04%)
Mar 18, 2021	48.41	48.45	48.33	48.41	37,719	-0.33(-0.69%)
Mar 17, 2021	48.44	48.75	48.38	48.74	72,105	+0.06(+0.13%)
Mar 16, 2021	48.70	48.71	48.54	48.68	513,624	+0.15(+0.32%)
Mar 15, 2021	48.49	48.68	48.38	48.53	88,643	+0.04(+0.07%)
Mar 12, 2021	48.67	48.67	48.47	48.49	74,766	-0.48(-0.97%)
Mar 11, 2021	48.87	49.03	48.81	48.97	70,639	+0.09(+0.19%)
Mar 10, 2021	48.75	48.89	48.63	48.87	35,458	+0.20(+0.42%)
Mar 09, 2021	48.68	48.73	48.60	48.67	70,923	+0.21(+0.44%)
Mar 08, 2021	48.69	48.77	48.33	48.46	186,121	-0.35(-0.72%)
Mar 05, 2021	48.83	48.88	48.57	48.80	53,070	-0.06(-0.13%)
Mar 04, 2021	49.36	49.36	48.83	48.87	76,839	-0.44(-0.89%)
Mar 03, 2021	49.30	49.40	49.26	49.31	34,656	-0.17(-0.34%)
Mar 02, 2021	49.52	49.56	49.42	49.48	25,385	-0.13(-0.25%)

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.