Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	50.05	50.33	50.01	50.25	44,060	+0.04(+0.07%)
Jul 30, 2020	50.14	50.24	50.10	50.21	63,147	+0.08(+0.16%)
Jul 29, 2020	50.24	50.31	50.03	50.13	38,142	+0.08(+0.16%)
Jul 28, 2020	50.14	50.27	50.01	50.05	49,549	+0.04(+0.09%)
Jul 27, 2020	50.29	50.29	50.01	50.01	31,838	-0.07(-0.14%)
Jul 24, 2020	50.18	50.68	50.01	50.08	33,449	-0.02(-0.04%)
Jul 23, 2020	50.10	50.10	50.04	50.10	33,496	+0.09(+0.18%)
Jul 22, 2020	49.99	50.10	49.92	50.01	46,765	+0.11(+0.23%)
Jul 21, 2020	49.84	50.00	49.81	49.90	38,614	+0.17(+0.34%)
Jul 20, 2020	49.70	49.76	49.67	49.73	47,951	+0.13(+0.26%)
Jul 17, 2020	49.75	49.90	49.60	49.60	57,684	-0.04(-0.08%)
Jul 16, 2020	49.64	49.70	49.48	49.64	21,815	+0.11(+0.23%)
Jul 15, 2020	49.69	49.74	49.49	49.53	41,035	+0.03(+0.07%)
Jul 14, 2020	49.31	49.66	49.31	49.49	70,921	+0.19(+0.38%)
Jul 13, 2020	49.55	49.66	49.31	49.31	27,901	+0.05(+0.11%)
Jul 10, 2020	49.47	49.62	49.25	49.26	52,222	-0.14(-0.29%)
Jul 09, 2020	49.35	49.44	49.24	49.40	25,283	+0.10(+0.20%)
Jul 08, 2020	49.26	49.40	49.18	49.30	43,306	+0.12(+0.25%)
Jul 07, 2020	49.24	49.26	49.14	49.18	20,575	+0.04(+0.07%)
Jul 06, 2020	49.39	49.39	49.04	49.14	50,897	+0.10(+0.20%)
Jul 02, 2020	49.01	49.52	48.91	49.04	45,623	+0.20(+0.41%)
Jul 01, 2020	49.17	50.18	48.74	48.84	31,037	+0.11(+0.22%)
Jun 30, 2020	48.74	48.92	48.73	48.74	41,901	-0.00(-0.01%)
Jun 29, 2020	49.04	49.04	48.45	48.74	26,848	+0.01(+0.03%)
Jun 26, 2020	48.52	48.73	48.52	48.73	11,149	+0.00(+0.01%)
Jun 25, 2020	48.70	48.93	48.44	48.73	53,320	+0.27(+0.56%)
Jun 24, 2020	49.08	49.08	48.42	48.45	33,676	-0.23(-0.47%)
Jun 23, 2020	48.89	48.89	48.53	48.68	45,664	-0.11(-0.23%)
Jun 22, 2020	49.01	49.50	48.73	48.79	74,648	+0.04(+0.09%)
Jun 19, 2020	48.85	48.92	48.65	48.75	32,155	+0.10(+0.20%)
Jun 18, 2020	48.84	48.89	48.50	48.65	34,909	-0.01(-0.02%)
Jun 17, 2020	48.92	48.92	48.51	48.66	46,942	+0.13(+0.27%)
Jun 16, 2020	51.04	51.04	48.37	48.53	87,642	+0.20(+0.42%)
Jun 15, 2020	47.97	48.54	47.88	48.33	24,140	+0.14(+0.29%)
Jun 12, 2020	48.03	48.39	48.03	48.19	17,218	+0.16(+0.32%)
Jun 11, 2020	48.41	48.41	47.88	48.03	43,544	-0.38(-0.79%)
Jun 10, 2020	48.06	48.49	47.90	48.41	33,401	+0.36(+0.74%)
Jun 09, 2020	48.08	48.23	48.06	48.06	34,761	-0.03(-0.07%)
Jun 08, 2020	47.92	48.16	47.91	48.09	42,056	+0.17(+0.36%)
Jun 05, 2020	47.86	48.03	47.57	47.92	63,855	+0.42(+0.89%)
Jun 04, 2020	47.31	47.80	47.31	47.50	22,902	+0.01(+0.02%)
Jun 03, 2020	47.41	47.51	47.41	47.49	18,742	+0.08(+0.17%)
Jun 02, 2020	47.35	47.51	47.30	47.41	31,053	+0.11(+0.24%)
Jun 01, 2020	47.44	47.44	47.16	47.30	36,284	-0.11(-0.23%)
May 29, 2020	47.31	47.43	47.17	47.41	20,867	+0.28(+0.59%)
May 28, 2020	47.44	47.44	47.09	47.13	30,640	-0.01(-0.03%)
May 27, 2020	46.95	47.19	46.95	47.14	37,380	+0.18(+0.39%)
May 26, 2020	47.00	47.04	46.96	46.96	37,321	-0.01(-0.01%)
May 22, 2020	46.92	47.08	46.90	46.97	39,208	+0.15(+0.31%)
May 21, 2020	46.36	46.99	46.36	46.82	34,017	+0.05(+0.11%)
May 20, 2020	46.47	46.80	46.47	46.77	28,648	+0.38(+0.81%)
May 19, 2020	46.44	46.46	46.18	46.39	11,634	+0.05(+0.12%)
May 18, 2020	46.56	46.56	46.24	46.34	22,008	+0.14(+0.30%)
May 15, 2020	46.30	46.30	46.11	46.20	17,946	+0.02(+0.04%)
May 14, 2020	45.84	46.24	45.84	46.18	28,065	+0.34(+0.74%)
May 13, 2020	45.70	46.03	45.70	45.84	31,649	+0.09(+0.19%)
May 12, 2020	45.79	45.96	45.59	45.75	34,422	+0.10(+0.22%)
May 11, 2020	45.79	45.93	45.63	45.65	34,428	-0.25(-0.54%)
May 08, 2020	46.36	46.36	45.90	45.90	21,604	-0.10(-0.22%)
May 07, 2020	45.95	46.08	45.93	46.00	34,639	+0.13(+0.28%)
May 06, 2020	46.08	46.08	45.69	45.87	60,646	-0.21(-0.46%)
May 05, 2020	46.47	46.47	46.05	46.08	78,378	-0.05(-0.11%)
May 04, 2020	46.26	46.43	46.08	46.14	47,104	-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.