Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.12	40.16	40.11	40.16	2,355	+0.09(+0.23%)
Jul 30, 2018	40.01	40.10	40.01	40.07	4,194	+0.00(+0.00%)
Jul 27, 2018	40.14	40.14	40.07	40.07	2,422	+0.07(+0.18%)
Jul 26, 2018	40.01	40.04	39.96	39.99	11,218	+0.07(+0.19%)
Jul 25, 2018	39.76	40.04	39.76	39.92	13,398	+0.02(+0.04%)
Jul 24, 2018	39.93	39.95	39.88	39.90	8,079	+0.11(+0.27%)
Jul 23, 2018	39.96	39.96	39.80	39.80	8,500	-0.14(-0.35%)
Jul 20, 2018	40.02	40.05	39.93	39.94	11,657	-0.12(-0.31%)
Jul 19, 2018	40.08	40.13	40.03	40.06	6,080	+0.06(+0.14%)
Jul 18, 2018	40.08	40.11	40.00	40.00	7,151	-0.07(-0.16%)
Jul 17, 2018	40.12	40.12	40.07	40.07	2,753	-0.02(-0.06%)
Jul 16, 2018	40.08	40.13	39.92	40.09	11,690	-0.07(-0.18%)
Jul 13, 2018	40.13	40.20	40.05	40.17	11,276	+0.13(+0.33%)
Jul 12, 2018	40.05	40.05	39.92	40.04	5,157	+0.10(+0.25%)
Jul 11, 2018	39.88	39.98	39.88	39.94	5,458	+0.05(+0.12%)
Jul 10, 2018	39.94	39.94	39.76	39.89	10,695	+0.04(+0.10%)
Jul 09, 2018	39.80	39.94	39.80	39.85	7,779	-0.11(-0.27%)
Jul 06, 2018	39.78	39.95	39.78	39.95	10,447	+0.25(+0.62%)
Jul 05, 2018	39.65	39.79	39.65	39.71	4,597	+0.08(+0.21%)
Jul 03, 2018		39.62	39.62	39.62	0	-0.16(-0.41%)
Jul 02, 2018	39.72	39.79	39.60	39.79	9,639	+0.21(+0.52%)
Jun 29, 2018		39.75	39.58	39.58	11,510	+0.02(+0.04%)
Jun 28, 2018	39.68	39.76	39.47	39.57	20,155	-0.12(-0.31%)
Jun 27, 2018	39.76	39.76	39.66	39.69	2,986	+0.08(+0.20%)
Jun 26, 2018	39.49	39.63	39.49	39.61	4,156	+0.04(+0.10%)
Jun 25, 2018	39.70	39.70	39.57	39.57	15,451	+0.01(+0.02%)
Jun 22, 2018	39.56	39.67	39.55	39.56	5,348	-0.01(-0.02%)
Jun 21, 2018	39.67	39.67	39.57	39.57	6,934	-0.01(-0.02%)
Jun 20, 2018	39.81	39.81	39.58	39.58	6,082	-0.17(-0.42%)
Jun 19, 2018		39.63	39.72	39.74	2,875	+0.11(+0.27%)
Jun 18, 2018	39.63	39.67	39.61	39.63	3,477	-0.05(-0.14%)
Jun 15, 2018		39.70	39.68	39.69	9,294	-0.01(-0.03%)
Jun 14, 2018	39.63	39.72	39.63	39.70	25,623	+0.13(+0.33%)
Jun 13, 2018	39.59	39.62	39.40	39.57	22,137	+0.03(+0.08%)
Jun 12, 2018	39.57	39.71	39.51	39.54	5,672	+0.07(+0.19%)
Jun 11, 2018	39.48	39.51	39.45	39.46	7,735	-0.02(-0.04%)
Jun 08, 2018	39.72	39.75	39.45	39.48	28,196	-0.25(-0.62%)
Jun 07, 2018	39.51	39.80	39.51	39.72	5,784	+0.15(+0.37%)
Jun 06, 2018			39.55	39.58	9,919	-0.14(-0.35%)
Jun 05, 2018	39.85	39.85	39.60	39.72	22,849	+0.08(+0.21%)
Jun 04, 2018	39.71	39.80	39.63	39.63	6,943	-0.13(-0.33%)
Jun 01, 2018	39.78	39.81	39.70	39.77	8,259	-0.19(-0.47%)
May 31, 2018	39.89	39.99	39.89	39.95	4,513	+0.08(+0.20%)
May 30, 2018	39.81	39.90	39.81	39.88	2,366	-0.22(-0.54%)
May 29, 2018	39.99	40.21	39.97	40.09	16,878	+0.25(+0.64%)
May 25, 2018		39.84	39.84	39.84	0	+0.06(+0.14%)
May 24, 2018	39.68	39.80	39.68	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	39.54	8,490	+0.03(+0.08%)
May 21, 2018	39.50	39.51	39.48	39.51	14,863	+0.02(+0.04%)
May 18, 2018	39.50	39.52	39.49	39.50	7,811	+0.11(+0.29%)
May 17, 2018	39.43	39.52	39.38	39.38	14,142	-0.08(-0.21%)
May 16, 2018	39.53	39.55	39.46	39.46	9,986	-0.05(-0.12%)
May 15, 2018	39.56	39.60	39.51	39.51	9,805	-0.17(-0.43%)
May 14, 2018	39.70	39.77	39.68	39.68	48,589	-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	39.50	39.60	39.50	39.52	2,466	-0.07(-0.19%)
May 08, 2018	39.71	39.71	39.59	39.59	2,336	-0.04(-0.10%)
May 07, 2018	39.64	39.68	39.62	39.64	4,275	-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	39.64	39.64	3,288	+0.03(+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.