Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.69	49.70	49.47	49.58	16,432	+0.06(+0.12%)
May 27, 2021	49.77	49.77	49.45	49.52	303,762	-0.16(-0.32%)
May 26, 2021	49.90	49.90	49.65	49.68	33,391	-0.02(-0.03%)
May 25, 2021	49.62	49.72	49.60	49.70	20,633	+0.13(+0.26%)
May 24, 2021	49.52	49.62	49.52	49.57	19,319	+0.08(+0.16%)
May 21, 2021	49.48	49.54	49.46	49.49	14,928	+0.08(+0.16%)
May 20, 2021	49.27	49.43	49.27	49.41	11,979	+0.24(+0.50%)
May 19, 2021	49.21	49.27	49.10	49.16	11,318	-0.11(-0.22%)
May 18, 2021	49.37	49.37	49.27	49.27	23,952	-0.09(-0.19%)
May 17, 2021	49.40	49.40	49.32	49.36	22,127	-0.03(-0.06%)
May 14, 2021	49.31	49.49	49.31	49.40	21,633	+0.19(+0.39%)
May 13, 2021	49.00	49.26	49.00	49.21	16,137	+0.17(+0.34%)
May 12, 2021	49.09	49.22	49.01	49.04	19,980	-0.28(-0.56%)
May 11, 2021	49.29	49.34	49.27	49.31	25,089	-0.10(-0.20%)
May 10, 2021	49.78	49.78	49.18	49.41	18,964	-0.19(-0.39%)
May 07, 2021	49.58	49.79	49.58	49.61	23,941	+0.02(+0.05%)
May 06, 2021	49.40	49.58	49.40	49.58	28,874	+0.07(+0.15%)
May 05, 2021	49.49	49.52	49.43	49.51	39,782	+0.05(+0.11%)
May 04, 2021	49.49	49.57	49.43	49.46	27,136	+0.06(+0.13%)
May 03, 2021	49.42	49.53	49.38	49.40	28,182	+0.03(+0.06%)
Apr 30, 2021	49.33	49.38	49.25	49.36	26,375	+0.09(+0.17%)
Apr 29, 2021	49.21	49.50	49.12	49.28	84,649	-0.03(-0.05%)
Apr 28, 2021	49.29	49.31	49.19	49.31	30,996	-0.01(-0.02%)
Apr 27, 2021	49.48	49.48	49.27	49.31	35,221	-0.17(-0.34%)
Apr 26, 2021	49.51	49.53	49.48	49.48	45,207	-0.01(-0.03%)
Apr 23, 2021	49.49	49.55	49.46	49.49	33,090	+0.03(+0.05%)
Apr 22, 2021	49.41	49.50	49.37	49.47	37,584	+0.07(+0.15%)
Apr 21, 2021	49.32	49.42	49.27	49.40	23,663	+0.09(+0.18%)
Apr 20, 2021	49.08	49.36	49.08	49.30	46,887	+0.13(+0.25%)
Apr 19, 2021	49.17	49.33	49.16	49.18	17,059	-0.15(-0.31%)
Apr 16, 2021	49.58	49.58	49.31	49.33	29,537	-0.24(-0.49%)
Apr 15, 2021	49.40	49.62	49.40	49.58	25,624	+0.28(+0.56%)
Apr 14, 2021	49.33	49.34	49.26	49.30	25,104	-0.04(-0.08%)
Apr 13, 2021	49.14	49.34	49.12	49.34	40,867	+0.19(+0.39%)
Apr 12, 2021	49.19	49.19	49.11	49.14	27,989	-0.05(-0.09%)
Apr 09, 2021	49.17	49.26	49.12	49.19	34,978	-0.04(-0.07%)
Apr 08, 2021	49.08	49.25	49.08	49.22	21,640	+0.16(+0.32%)
Apr 07, 2021	49.23	49.23	49.05	49.07	26,363	-0.13(-0.26%)
Apr 06, 2021	48.93	49.22	48.93	49.19	23,140	+0.28(+0.58%)
Apr 05, 2021	48.67	48.99	48.67	48.91	40,494	-0.16(-0.33%)
Apr 01, 2021	49.03	49.13	48.99	49.07	27,871	+0.26(+0.54%)
Mar 31, 2021	48.90	48.99	48.81	48.81	26,786	+0.00(+0.00%)
Mar 30, 2021	48.90	48.90	48.56	48.81	26,553	+0.12(+0.25%)
Mar 29, 2021	49.01	49.01	48.58	48.69	41,481	-0.05(-0.10%)
Mar 26, 2021	48.66	48.79	48.64	48.74	26,367	-0.05(-0.10%)
Mar 25, 2021	48.82	48.91	48.73	48.79	48,955	-0.03(-0.06%)
Mar 24, 2021	48.77	48.82	48.68	48.82	35,289	+0.15(+0.30%)
Mar 23, 2021	48.61	48.74	48.57	48.67	92,899	+0.06(+0.12%)
Mar 22, 2021	48.36	48.69	48.36	48.61	38,264	+0.19(+0.38%)
Mar 19, 2021	48.37	48.44	47.77	48.43	57,073	+0.02(+0.04%)
Mar 18, 2021	48.41	48.46	48.33	48.41	37,717	-0.33(-0.69%)
Mar 17, 2021	48.44	48.75	48.39	48.74	72,101	+0.06(+0.13%)
Mar 16, 2021	48.70	48.72	48.55	48.68	513,600	+0.15(+0.32%)
Mar 15, 2021	48.49	48.68	48.38	48.53	88,639	+0.04(+0.07%)
Mar 12, 2021	48.67	48.67	48.47	48.49	74,763	-0.48(-0.97%)
Mar 11, 2021	48.87	49.03	48.82	48.97	70,636	+0.09(+0.19%)
Mar 10, 2021	48.75	48.90	48.64	48.87	35,456	+0.20(+0.42%)
Mar 09, 2021	48.68	48.74	48.60	48.67	70,920	+0.21(+0.44%)
Mar 08, 2021	48.69	48.77	48.33	48.46	186,113	-0.35(-0.72%)
Mar 05, 2021	48.83	48.88	48.57	48.81	53,068	-0.06(-0.13%)
Mar 04, 2021	49.36	49.36	48.83	48.87	76,835	-0.44(-0.89%)
Mar 03, 2021	49.30	49.40	49.26	49.31	34,654	-0.17(-0.34%)
Mar 02, 2021	49.53	49.56	49.43	49.48	25,383	-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.