Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	43.37	43.38	43.07	43.07	11,319	-0.38(-0.88%)
Aug 30, 2022	43.37	43.57	43.31	43.45	21,311	+0.08(+0.19%)
Aug 29, 2022	43.46	43.51	43.37	43.37	29,650	-0.37(-0.84%)
Aug 26, 2022	43.85	43.90	43.71	43.74	16,204	-0.19(-0.42%)
Aug 25, 2022	42.79	43.92	42.79	43.92	28,039	+0.34(+0.79%)
Aug 24, 2022	43.56	43.60	43.52	43.58	16,345	-0.08(-0.19%)
Aug 23, 2022	43.60	43.80	43.60	43.66	9,419	+0.04(+0.08%)
Aug 22, 2022	43.76	43.76	43.62	43.63	18,408	-0.27(-0.62%)
Aug 19, 2022	43.93	43.96	43.80	43.90	40,804	-0.37(-0.84%)
Aug 18, 2022	44.35	44.35	44.22	44.27	36,208	+0.07(+0.17%)
Aug 17, 2022	44.29	44.31	44.11	44.19	10,008	-0.34(-0.75%)
Aug 16, 2022	44.56	44.56	44.33	44.53	8,650	-0.07(-0.17%)
Aug 15, 2022	44.68	44.72	44.60	44.60	29,927	-0.01(-0.02%)
Aug 12, 2022	44.40	44.61	44.36	44.61	28,655	+0.42(+0.95%)
Aug 11, 2022	44.68	44.72	44.19	44.19	46,662	-0.31(-0.69%)
Aug 10, 2022	44.48	44.69	44.48	44.50	12,431	+0.26(+0.59%)
Aug 09, 2022	44.29	44.29	44.22	44.24	18,258	-0.17(-0.38%)
Aug 08, 2022	44.44	44.52	44.38	44.41	56,924	+0.15(+0.33%)
Aug 05, 2022	44.35	44.35	44.05	44.26	27,170	-0.47(-1.06%)
Aug 04, 2022	44.55	44.77	44.55	44.73	21,677	+0.13(+0.29%)
Aug 03, 2022	44.31	44.61	44.19	44.60	46,101	+0.31(+0.69%)
Aug 02, 2022	44.70	44.74	44.27	44.30	36,013	-0.44(-0.98%)
Aug 01, 2022	44.59	44.85	44.34	44.73	245,506	+0.14(+0.31%)
Jul 29, 2022	44.36	44.71	44.36	44.59	29,080	+0.15(+0.33%)
Jul 28, 2022	44.35	44.52	44.35	44.45	31,393	+0.30(+0.68%)
Jul 27, 2022	44.16	44.34	44.13	44.15	10,796	+0.20(+0.46%)
Jul 26, 2022	44.02	44.16	43.92	43.94	39,723	-0.02(-0.04%)
Jul 25, 2022	44.06	44.06	43.91	43.96	20,892	-0.23(-0.53%)
Jul 22, 2022	44.20	44.38	44.08	44.19	13,040	+0.33(+0.76%)
Jul 21, 2022	43.52	43.87	43.52	43.86	19,434	+0.39(+0.90%)
Jul 20, 2022	43.62	43.62	43.43	43.47	38,455	-0.01(-0.02%)
Jul 19, 2022	43.44	43.52	43.36	43.48	36,335	+0.08(+0.19%)
Jul 18, 2022	43.50	43.79	43.15	43.39	75,800	-0.21(-0.49%)
Jul 15, 2022	43.47	43.68	43.42	43.61	64,466	+0.25(+0.58%)
Jul 14, 2022	43.16	43.41	43.10	43.36	16,466	-0.22(-0.51%)
Jul 13, 2022	43.02	43.63	43.01	43.58	35,195	+0.23(+0.54%)
Jul 12, 2022	43.22	43.55	43.22	43.35	23,138	+0.07(+0.16%)
Jul 11, 2022	43.18	43.39	43.18	43.28	36,026	+0.06(+0.14%)
Jul 08, 2022	43.13	43.22	43.11	43.22	30,654	-0.07(-0.15%)
Jul 07, 2022	43.39	43.42	43.26	43.28	18,780	+0.00(+0.00%)
Jul 06, 2022	43.54	43.60	43.28	43.28	13,778	-0.21(-0.47%)
Jul 05, 2022	43.52	43.54	43.40	43.49	31,318	+0.00(+0.00%)
Jul 01, 2022	43.23	43.61	43.23	43.49	24,593	+0.37(+0.85%)
Jun 30, 2022	42.96	43.18	42.96	43.12	37,211	+0.18(+0.42%)
Jun 29, 2022	42.83	42.96	42.81	42.94	25,605	+0.15(+0.35%)
Jun 28, 2022	42.82	42.83	42.68	42.79	27,905	+0.03(+0.08%)
Jun 27, 2022	42.98	43.02	42.72	42.76	92,559	-0.33(-0.77%)
Jun 24, 2022	43.15	43.33	42.97	43.09	54,356	+0.01(+0.02%)
Jun 23, 2022	43.09	43.33	43.03	43.08	38,296	+0.25(+0.58%)
Jun 22, 2022	42.91	43.02	42.83	42.83	37,112	+0.38(+0.90%)
Jun 21, 2022	42.78	42.88	42.43	42.45	78,055	-0.48(-1.12%)
Jun 17, 2022	42.91	42.93	42.73	42.93	57,067	+0.14(+0.32%)
Jun 16, 2022	42.33	42.79	42.29	42.79	37,009	-0.09(-0.22%)
Jun 15, 2022	42.67	42.90	42.53	42.89	60,101	+0.66(+1.56%)
Jun 14, 2022	42.63	42.70	42.20	42.23	29,602	-0.08(-0.19%)
Jun 13, 2022	42.53	42.76	41.90	42.31	216,883	-1.03(-2.38%)
Jun 10, 2022	43.60	43.67	43.26	43.34	25,071	-0.42(-0.95%)
Jun 09, 2022	43.93	43.99	43.76	43.76	19,128	-0.21(-0.48%)
Jun 08, 2022	44.05	44.11	43.93	43.97	13,683	-0.18(-0.40%)
Jun 07, 2022	44.07	44.23	44.04	44.15	13,878	+0.17(+0.38%)
Jun 06, 2022	44.28	44.28	43.98	43.98	54,289	-0.29(-0.65%)
Jun 03, 2022	44.17	44.29	44.17	44.27	26,448	-0.13(-0.29%)
Jun 02, 2022	44.45	44.45	44.29	44.40	45,658	+0.02(+0.04%)

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.