Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	50.99	51.15	50.99	51.04	204,790	-0.06(-0.12%)
Aug 30, 2021	50.91	51.10	50.91	51.10	15,213	+0.06(+0.12%)
Aug 27, 2021	50.80	51.04	50.80	51.04	24,569	+0.20(+0.40%)
Aug 26, 2021	50.75	50.88	50.75	50.84	14,072	+0.01(+0.03%)
Aug 25, 2021	50.91	50.91	50.79	50.82	26,043	-0.11(-0.21%)
Aug 24, 2021	50.96	51.01	50.93	50.93	17,563	-0.11(-0.21%)
Aug 23, 2021	50.98	51.06	50.96	51.04	53,133	+0.05(+0.09%)
Aug 20, 2021	51.08	51.08	50.91	50.99	7,649	-0.03(-0.05%)
Aug 19, 2021	50.92	51.08	50.87	51.02	49,023	+0.14(+0.27%)
Aug 18, 2021	50.92	50.93	50.83	50.89	18,812	-0.04(-0.09%)
Aug 17, 2021	50.89	51.00	50.88	50.93	9,671	-0.03(-0.06%)
Aug 16, 2021	50.92	51.08	50.92	50.96	19,951	+0.04(+0.07%)
Aug 13, 2021	50.63	50.92	50.63	50.92	17,463	+0.25(+0.50%)
Aug 12, 2021	50.63	50.67	50.59	50.67	45,233	-0.01(-0.03%)
Aug 11, 2021	50.56	50.71	50.46	50.68	18,314	+0.09(+0.17%)
Aug 10, 2021	50.69	50.71	50.56	50.59	18,034	-0.11(-0.22%)
Aug 09, 2021	50.82	50.90	50.65	50.70	17,963	-0.12(-0.23%)
Aug 06, 2021	51.14	51.14	50.82	50.82	27,510	-0.33(-0.65%)
Aug 05, 2021	51.26	51.26	51.15	51.16	11,248	-0.20(-0.39%)
Aug 04, 2021	51.56	51.56	51.14	51.36	26,212	+0.05(+0.09%)
Aug 03, 2021	51.28	51.39	51.28	51.31	8,168	+0.03(+0.06%)
Aug 02, 2021	51.22	51.38	51.21	51.28	28,074	+0.11(+0.21%)
Jul 30, 2021	51.14	51.22	51.14	51.17	23,288	+0.04(+0.08%)
Jul 29, 2021	51.12	51.16	51.07	51.13	24,323	-0.10(-0.20%)
Jul 28, 2021	51.09	51.23	51.04	51.23	19,123	+0.10(+0.20%)
Jul 27, 2021	50.99	51.13	50.99	51.13	18,491	+0.15(+0.30%)
Jul 26, 2021	51.07	51.07	50.96	50.97	24,789	-0.06(-0.12%)
Jul 23, 2021	51.14	51.14	50.83	51.03	8,767	-0.02(-0.04%)
Jul 22, 2021	50.92	51.08	50.92	51.06	10,551	+0.15(+0.30%)
Jul 21, 2021	50.88	50.94	50.87	50.90	9,496	-0.14(-0.28%)
Jul 20, 2021	51.21	51.27	50.96	51.05	16,443	-0.03(-0.07%)
Jul 19, 2021	51.21	51.21	50.99	51.08	19,732	+0.26(+0.52%)
Jul 16, 2021	50.88	50.89	50.76	50.82	9,629	-0.05(-0.10%)
Jul 15, 2021	50.89	50.89	50.75	50.87	12,778	+0.10(+0.21%)
Jul 14, 2021	50.71	50.81	50.70	50.76	18,502	+0.21(+0.41%)
Jul 13, 2021	50.76	50.79	50.54	50.56	15,614	-0.16(-0.32%)
Jul 12, 2021	50.96	50.96	50.69	50.72	100,030	-0.02(-0.04%)
Jul 09, 2021	50.85	50.85	50.72	50.74	19,016	-0.20(-0.38%)
Jul 08, 2021	50.86	50.94	50.86	50.94	22,008	+0.09(+0.17%)
Jul 07, 2021	50.98	50.98	50.43	50.85	18,435	+0.15(+0.30%)
Jul 06, 2021	50.64	50.80	50.64	50.70	15,523	+0.11(+0.22%)
Jul 02, 2021	50.45	50.61	50.45	50.59	10,845	+0.14(+0.28%)
Jul 01, 2021	50.45	50.50	50.37	50.45	17,514	-0.02(-0.03%)
Jun 30, 2021	50.41	50.55	50.41	50.46	26,432	+0.05(+0.11%)
Jun 29, 2021	50.33	50.42	50.33	50.41	23,749	+0.06(+0.13%)
Jun 28, 2021	50.45	50.45	50.22	50.35	21,603	+0.16(+0.32%)
Jun 25, 2021	50.35	50.35	50.09	50.18	19,636	-0.11(-0.23%)
Jun 24, 2021	50.37	50.37	50.18	50.30	14,320	+0.09(+0.19%)
Jun 23, 2021	50.30	50.30	50.20	50.20	11,604	-0.09(-0.17%)
Jun 22, 2021	50.57	50.57	50.05	50.29	17,999	+0.07(+0.14%)
Jun 21, 2021	50.43	50.43	50.18	50.22	18,420	-0.21(-0.41%)
Jun 18, 2021	50.39	50.44	50.18	50.43	10,868	+0.24(+0.47%)
Jun 17, 2021	50.18	50.39	50.06	50.19	11,504	+0.19(+0.39%)
Jun 16, 2021	50.09	50.25	49.91	50.00	20,040	-0.12(-0.24%)
Jun 15, 2021	50.25	50.25	49.98	50.12	18,521	+0.04(+0.07%)
Jun 14, 2021	50.37	50.37	50.04	50.09	27,514	-0.15(-0.31%)
Jun 11, 2021	50.28	50.30	50.18	50.24	25,911	+0.03(+0.05%)
Jun 10, 2021	49.99	50.21	49.99	50.21	31,966	+0.16(+0.32%)
Jun 09, 2021	50.04	50.09	50.00	50.05	209,933	+0.10(+0.21%)
Jun 08, 2021	49.82	49.97	49.82	49.95	19,301	+0.20(+0.40%)
Jun 07, 2021	49.94	49.94	49.50	49.75	44,572	-0.06(-0.12%)
Jun 04, 2021	49.63	49.86	49.63	49.81	51,199	+0.29(+0.60%)
Jun 03, 2021	49.67	49.67	49.50	49.52	32,885	-0.16(-0.32%)
Jun 02, 2021	49.68	49.69	49.65	49.67	25,193	+0.07(+0.14%)

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.