Fidelity Corporate Bond ETF (NY: FCOR )

46.63 +0.07 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.