Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	44.71	44.71	44.30	44.40	24,201	+0.08(+0.17%)
Jul 30, 2019	44.44	44.44	44.32	44.32	27,362	-0.03(-0.06%)
Jul 29, 2019	44.44	44.44	44.34	44.35	23,384	+0.01(+0.01%)
Jul 26, 2019	44.39	44.43	44.33	44.34	34,107	+0.03(+0.08%)
Jul 25, 2019	44.46	44.46	44.21	44.31	27,311	-0.05(-0.11%)
Jul 24, 2019	44.31	44.37	44.27	44.36	27,495	+0.11(+0.25%)
Jul 23, 2019	44.29	44.30	44.20	44.25	26,957	-0.05(-0.12%)
Jul 22, 2019	44.30	44.30	44.22	44.30	30,572	+0.13(+0.30%)
Jul 19, 2019	44.24	44.24	44.15	44.17	17,698	-0.11(-0.24%)
Jul 18, 2019	44.20	44.28	44.10	44.27	22,143	+0.20(+0.46%)
Jul 17, 2019	44.08	44.14	43.93	44.07	148,713	+0.17(+0.40%)
Jul 16, 2019	44.03	44.03	43.89	43.89	38,862	-0.14(-0.33%)
Jul 15, 2019	44.04	44.05	43.95	44.04	12,875	+0.11(+0.24%)
Jul 12, 2019	43.96	43.99	43.85	43.93	24,730	-0.05(-0.12%)
Jul 11, 2019	44.09	44.10	43.96	43.98	35,515	-0.11(-0.25%)
Jul 10, 2019	44.10	44.19	44.04	44.09	22,403	-0.01(-0.02%)
Jul 09, 2019	44.14	44.22	44.06	44.10	27,380	-0.10(-0.23%)
Jul 08, 2019	44.27	44.27	44.16	44.20	31,503	+0.10(+0.23%)
Jul 05, 2019	44.42	44.42	44.07	44.10	51,219	-0.31(-0.70%)
Jul 03, 2019	44.37	44.43	44.35	44.41	15,588	+0.08(+0.18%)
Jul 02, 2019	44.09	44.34	44.09	44.33	19,484	+0.16(+0.37%)
Jul 01, 2019	44.16	44.24	44.11	44.17	38,423	+0.01(+0.02%)
Jun 28, 2019	44.11	44.18	44.11	44.16	13,361	+0.05(+0.12%)
Jun 27, 2019	43.99	44.12	43.99	44.11	20,077	+0.12(+0.27%)
Jun 26, 2019	43.99	44.02	43.99	43.99	20,565	-0.05(-0.10%)
Jun 25, 2019	44.05	44.17	44.02	44.04	35,244	-0.02(-0.04%)
Jun 24, 2019	44.02	44.09	43.95	44.05	29,666	+0.14(+0.33%)
Jun 21, 2019	43.92	43.98	43.82	43.91	19,503	-0.05(-0.12%)
Jun 20, 2019	43.88	44.07	43.88	43.96	195,651	+0.08(+0.17%)
Jun 19, 2019	43.70	43.89	43.57	43.88	80,105	+0.16(+0.37%)
Jun 18, 2019	43.67	43.81	43.66	43.72	22,113	+0.21(+0.49%)
Jun 17, 2019	43.54	43.56	43.49	43.51	16,647	-0.02(-0.04%)
Jun 14, 2019	43.50	43.56	43.48	43.53	11,514	+0.03(+0.06%)
Jun 13, 2019	43.38	43.51	43.38	43.50	15,479	+0.12(+0.28%)
Jun 12, 2019	43.38	43.38	43.37	43.38	7,239	+0.00(+0.00%)
Jun 11, 2019	43.37	43.38	43.36	43.38	15,149	+0.03(+0.06%)
Jun 10, 2019	43.48	43.48	43.30	43.35	76,794	-0.15(-0.34%)
Jun 07, 2019	43.42	43.50	43.36	43.50	27,493	+0.17(+0.39%)
Jun 06, 2019	43.27	43.39	43.24	43.33	94,036	+0.06(+0.14%)
Jun 05, 2019	43.31	43.36	43.24	43.27	42,551	-0.08(-0.19%)
Jun 04, 2019	43.30	43.38	43.11	43.35	29,570	+0.04(+0.10%)
Jun 03, 2019	43.32	43.35	43.23	43.31	20,037	+0.09(+0.22%)
May 31, 2019	43.02	43.25	43.02	43.22	69,907	+0.21(+0.48%)
May 30, 2019	43.13	43.13	42.94	43.01	27,484	+0.07(+0.16%)
May 29, 2019	43.03	43.05	42.94	42.94	43,666	-0.07(-0.16%)
May 28, 2019	43.02	43.06	42.84	43.01	48,305	+0.15(+0.36%)
May 24, 2019	42.64	42.85	42.64	42.85	9,896	+0.01(+0.02%)
May 23, 2019	43.00	43.00	42.75	42.84	15,397	+0.17(+0.40%)
May 22, 2019	42.85	42.85	42.59	42.68	19,671	-0.02(-0.04%)
May 21, 2019	42.61	42.80	42.60	42.69	12,404	+0.08(+0.20%)
May 20, 2019	42.85	42.85	42.61	42.61	22,143	-0.17(-0.41%)
May 17, 2019	42.86	42.86	42.69	42.78	23,681	-0.01(-0.03%)
May 16, 2019	42.81	42.84	42.70	42.79	42,989	+0.03(+0.06%)
May 15, 2019	42.83	42.83	42.70	42.77	31,642	+0.12(+0.28%)
May 14, 2019	42.65	42.73	42.59	42.65	12,076	+0.00(+0.00%)
May 13, 2019	42.69	42.69	42.58	42.65	8,053	-0.03(-0.08%)
May 10, 2019	42.56	42.68	42.56	42.68	10,839	+0.03(+0.06%)
May 09, 2019	42.66	42.66	42.65	42.66	5,561	+0.01(+0.03%)
May 08, 2019	42.73	42.73	42.64	42.64	15,419	-0.03(-0.07%)
May 07, 2019	42.69	42.73	42.62	42.68	17,387	+0.04(+0.10%)
May 06, 2019	42.63	42.63	42.56	42.63	11,349	+0.09(+0.21%)
May 03, 2019	42.52	42.58	42.51	42.54	10,250	+0.04(+0.09%)
May 02, 2019	42.60	42.60	42.51	42.51	11,342	-0.11(-0.26%)

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.