Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	50.04	50.32	50.01	50.25	44,062	+0.04(+0.07%)
Jul 30, 2020	50.14	50.24	50.09	50.21	63,150	+0.08(+0.16%)
Jul 29, 2020	50.24	50.30	50.03	50.13	38,144	+0.08(+0.16%)
Jul 28, 2020	50.14	50.27	50.01	50.05	49,551	+0.04(+0.09%)
Jul 27, 2020	50.29	50.29	50.01	50.01	31,840	-0.07(-0.14%)
Jul 24, 2020	50.18	50.68	50.01	50.08	33,451	-0.02(-0.03%)
Jul 23, 2020	50.10	50.10	50.03	50.10	33,498	+0.09(+0.18%)
Jul 22, 2020	49.99	50.10	49.92	50.01	46,767	+0.11(+0.23%)
Jul 21, 2020	49.84	50.00	49.81	49.89	38,615	+0.17(+0.34%)
Jul 20, 2020	49.70	49.76	49.67	49.73	47,953	+0.13(+0.26%)
Jul 17, 2020	49.74	49.90	49.60	49.60	57,686	-0.04(-0.08%)
Jul 16, 2020	49.64	49.70	49.48	49.64	21,816	+0.11(+0.23%)
Jul 15, 2020	49.69	49.74	49.49	49.53	41,037	+0.03(+0.07%)
Jul 14, 2020	49.31	49.66	49.31	49.49	70,925	+0.19(+0.38%)
Jul 13, 2020	49.54	49.66	49.31	49.31	27,902	+0.05(+0.11%)
Jul 10, 2020	49.47	49.61	49.24	49.25	52,225	-0.14(-0.29%)
Jul 09, 2020	49.35	49.44	49.23	49.40	25,284	+0.10(+0.20%)
Jul 08, 2020	49.26	49.40	49.18	49.30	43,308	+0.12(+0.25%)
Jul 07, 2020	49.24	49.26	49.14	49.17	20,576	+0.04(+0.07%)
Jul 06, 2020	49.38	49.38	49.04	49.14	50,899	+0.10(+0.20%)
Jul 02, 2020	49.01	49.52	48.91	49.04	45,626	+0.20(+0.41%)
Jul 01, 2020	49.16	50.18	48.73	48.84	31,039	+0.11(+0.22%)
Jun 30, 2020	48.73	48.92	48.73	48.73	41,903	-0.00(-0.01%)
Jun 29, 2020	49.03	49.03	48.44	48.74	26,849	+0.01(+0.03%)
Jun 26, 2020	48.51	48.73	48.51	48.73	11,150	+0.00(+0.01%)
Jun 25, 2020	48.70	48.93	48.44	48.72	53,322	+0.27(+0.56%)
Jun 24, 2020	49.07	49.07	48.41	48.45	33,678	-0.23(-0.47%)
Jun 23, 2020	48.89	48.89	48.53	48.68	45,666	-0.11(-0.23%)
Jun 22, 2020	49.00	49.49	48.73	48.79	74,651	+0.04(+0.09%)
Jun 19, 2020	48.85	48.92	48.64	48.75	32,157	+0.10(+0.20%)
Jun 18, 2020	48.84	48.89	48.49	48.65	34,911	-0.01(-0.02%)
Jun 17, 2020	48.92	48.92	48.50	48.66	46,945	+0.13(+0.27%)
Jun 16, 2020	51.04	51.04	48.37	48.53	87,646	+0.20(+0.42%)
Jun 15, 2020	47.97	48.54	47.88	48.33	24,141	+0.14(+0.29%)
Jun 12, 2020	48.03	48.39	48.03	48.19	17,218	+0.16(+0.33%)
Jun 11, 2020	48.41	48.41	47.88	48.03	43,546	-0.38(-0.79%)
Jun 10, 2020	48.06	48.49	47.90	48.41	33,402	+0.36(+0.74%)
Jun 09, 2020	48.08	48.23	48.06	48.06	34,762	-0.03(-0.07%)
Jun 08, 2020	47.92	48.16	47.91	48.09	42,058	+0.17(+0.36%)
Jun 05, 2020	47.85	48.03	47.56	47.92	63,858	+0.42(+0.89%)
Jun 04, 2020	47.31	47.80	47.31	47.50	22,903	+0.01(+0.02%)
Jun 03, 2020	47.41	47.51	47.41	47.49	18,743	+0.08(+0.17%)
Jun 02, 2020	47.35	47.51	47.30	47.41	31,054	+0.11(+0.24%)
Jun 01, 2020	47.43	47.43	47.16	47.29	36,286	-0.11(-0.23%)
May 29, 2020	47.31	47.42	47.17	47.40	20,868	+0.28(+0.59%)
May 28, 2020	47.44	47.44	47.09	47.13	30,641	-0.01(-0.03%)
May 27, 2020	46.95	47.19	46.95	47.14	37,382	+0.18(+0.39%)
May 26, 2020	47.00	47.04	46.96	46.96	37,323	-0.01(-0.01%)
May 22, 2020	46.91	47.07	46.90	46.96	39,210	+0.15(+0.31%)
May 21, 2020	46.36	46.98	46.36	46.82	34,019	+0.05(+0.11%)
May 20, 2020	46.47	46.80	46.47	46.77	28,649	+0.38(+0.81%)
May 19, 2020	46.44	46.46	46.18	46.39	11,635	+0.05(+0.12%)
May 18, 2020	46.56	46.56	46.24	46.33	22,009	+0.14(+0.30%)
May 15, 2020	46.30	46.30	46.11	46.20	17,947	+0.02(+0.04%)
May 14, 2020	45.84	46.24	45.84	46.18	28,066	+0.34(+0.74%)
May 13, 2020	45.70	46.03	45.70	45.84	31,650	+0.09(+0.19%)
May 12, 2020	45.79	45.96	45.58	45.75	34,424	+0.10(+0.22%)
May 11, 2020	45.79	45.93	45.63	45.65	34,429	-0.25(-0.54%)
May 08, 2020	46.36	46.36	45.90	45.90	21,605	-0.10(-0.22%)
May 07, 2020	45.95	46.07	45.93	46.00	34,641	+0.13(+0.28%)
May 06, 2020	46.08	46.08	45.69	45.87	60,649	-0.21(-0.46%)
May 05, 2020	46.47	46.47	46.05	46.08	78,382	-0.05(-0.11%)
May 04, 2020	46.26	46.42	46.08	46.14	47,106	-0.12(-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.