Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	43.77	43.89	43.75	43.84	20,565	+0.08(+0.18%)
Aug 30, 2023	43.81	43.81	43.70	43.76	42,426	+0.01(+0.02%)
Aug 29, 2023	43.42	43.77	43.40	43.75	32,702	+0.29(+0.66%)
Aug 28, 2023	43.50	43.50	43.40	43.46	25,720	+0.12(+0.27%)
Aug 25, 2023	43.35	43.37	43.20	43.35	23,655	+0.04(+0.09%)
Aug 24, 2023	43.39	43.42	43.30	43.31	5,333	-0.10(-0.22%)
Aug 23, 2023	43.25	43.46	43.21	43.41	60,900	+0.42(+0.97%)
Aug 22, 2023	42.81	43.00	42.81	42.99	67,990	+0.15(+0.36%)
Aug 21, 2023	43.02	43.02	42.83	42.84	130,978	-0.26(-0.61%)
Aug 18, 2023	42.96	43.15	42.96	43.10	21,825	+0.13(+0.29%)
Aug 17, 2023	42.96	43.04	42.90	42.97	23,866	-0.08(-0.19%)
Aug 16, 2023	43.13	43.25	43.02	43.05	28,498	-0.14(-0.32%)
Aug 15, 2023	43.26	43.33	43.19	43.19	8,563	-0.17(-0.39%)
Aug 14, 2023	43.25	43.46	43.25	43.36	60,368	-0.00(-0.01%)
Aug 11, 2023	43.33	43.48	43.33	43.36	13,527	-0.13(-0.30%)
Aug 10, 2023	43.74	43.86	43.49	43.49	29,509	-0.23(-0.53%)
Aug 09, 2023	43.57	43.80	43.57	43.73	27,437	+0.04(+0.09%)
Aug 08, 2023	43.62	43.75	43.62	43.69	5,467	+0.12(+0.27%)
Aug 07, 2023	43.52	43.59	43.51	43.57	19,789	-0.12(-0.27%)
Aug 04, 2023	43.49	43.70	43.44	43.69	7,476	+0.42(+0.96%)
Aug 03, 2023	43.39	43.39	43.23	43.27	18,734	-0.30(-0.69%)
Aug 02, 2023	43.61	43.61	43.45	43.57	25,105	-0.24(-0.55%)
Aug 01, 2023	44.06	44.06	43.75	43.81	43,278	-0.27(-0.61%)
Jul 31, 2023	44.03	44.16	44.03	44.08	12,093	+0.09(+0.20%)
Jul 28, 2023	44.03	44.03	43.91	44.00	32,239	+0.18(+0.42%)
Jul 27, 2023	44.22	44.22	43.74	43.81	32,467	-0.37(-0.85%)
Jul 26, 2023	44.17	44.21	44.05	44.19	14,021	+0.13(+0.28%)
Jul 25, 2023	44.10	44.13	43.99	44.06	106,773	-0.15(-0.35%)
Jul 24, 2023	44.40	44.40	44.15	44.22	18,957	-0.01(-0.03%)
Jul 21, 2023	44.25	44.25	44.17	44.23	6,150	+0.13(+0.28%)
Jul 20, 2023	44.15	44.20	44.05	44.11	7,322	-0.23(-0.51%)
Jul 19, 2023	44.31	44.36	44.20	44.33	9,473	+0.13(+0.30%)
Jul 18, 2023	44.25	44.26	44.12	44.20	45,869	+0.11(+0.25%)
Jul 17, 2023	44.00	44.11	43.96	44.09	16,197	+0.05(+0.12%)
Jul 14, 2023	44.25	44.25	44.03	44.03	13,785	-0.25(-0.57%)
Jul 13, 2023	44.18	44.30	44.13	44.28	23,973	+0.30(+0.69%)
Jul 12, 2023	43.89	44.01	43.85	43.98	10,000	+0.32(+0.73%)
Jul 11, 2023	43.53	43.67	43.53	43.66	33,076	+0.13(+0.30%)
Jul 10, 2023	43.38	43.54	43.38	43.53	14,366	+0.15(+0.36%)
Jul 07, 2023	43.33	43.44	43.31	43.38	11,240	+0.04(+0.09%)
Jul 06, 2023	43.39	43.39	42.41	43.34	292,973	-0.33(-0.75%)
Jul 05, 2023	43.87	43.91	43.63	43.67	19,618	-0.34(-0.77%)
Jul 03, 2023	43.95	44.07	43.89	44.00	27,040	-0.03(-0.07%)
Jun 30, 2023	43.89	44.03	43.73	44.03	17,901	+0.25(+0.58%)
Jun 29, 2023	43.82	43.82	43.74	43.78	15,315	-0.28(-0.64%)
Jun 28, 2023	43.96	44.07	43.91	44.06	45,164	+0.20(+0.46%)
Jun 27, 2023	44.04	44.17	43.80	43.86	27,959	-0.11(-0.24%)
Jun 26, 2023	43.98	44.11	43.91	43.97	31,833	+0.06(+0.13%)
Jun 23, 2023	44.11	44.11	43.87	43.91	54,576	+0.07(+0.15%)
Jun 22, 2023	43.89	44.02	43.82	43.84	64,474	-0.15(-0.35%)
Jun 21, 2023	43.93	43.99	43.73	43.99	18,189	+0.06(+0.13%)
Jun 20, 2023	43.91	43.99	43.89	43.94	17,323	+0.03(+0.07%)
Jun 16, 2023	43.74	43.91	43.72	43.91	22,452	-0.00(-0.01%)
Jun 15, 2023	43.79	43.91	43.71	43.91	9,372	+0.30(+0.69%)
Jun 14, 2023	43.60	43.74	43.48	43.61	11,141	+0.11(+0.25%)
Jun 13, 2023	44.71	44.71	43.47	43.50	18,816	-0.14(-0.31%)
Jun 12, 2023	43.75	43.75	43.47	43.64	19,783	+0.07(+0.15%)
Jun 09, 2023	43.64	43.64	43.45	43.57	19,424	-0.08(-0.17%)
Jun 08, 2023	43.45	43.67	43.45	43.65	9,173	+0.23(+0.53%)
Jun 07, 2023	43.66	43.66	43.42	43.42	16,301	-0.30(-0.68%)
Jun 06, 2023	43.70	43.74	43.53	43.72	14,976	+0.07(+0.15%)
Jun 05, 2023	43.60	43.75	43.53	43.65	11,066	-0.10(-0.22%)
Jun 02, 2023	43.92	43.92	43.72	43.74	8,561	-0.10(-0.22%)

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.