Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.46	45.58	45.36	45.57	30,534	+0.10(+0.23%)
Sep 27, 2019	45.48	45.50	45.39	45.46	15,935	-0.00(-0.00%)
Sep 26, 2019	45.51	45.53	45.41	45.46	25,960	+0.06(+0.14%)
Sep 25, 2019	45.68	45.68	45.35	45.40	40,941	-0.22(-0.47%)
Sep 24, 2019	45.54	45.67	45.51	45.62	27,054	+0.15(+0.33%)
Sep 23, 2019	45.52	45.54	45.38	45.46	30,025	+0.09(+0.20%)
Sep 20, 2019	45.29	45.38	45.24	45.38	32,765	+0.13(+0.28%)
Sep 19, 2019	45.18	45.26	45.17	45.25	19,805	+0.09(+0.19%)
Sep 18, 2019	45.18	45.20	45.03	45.16	32,094	+0.14(+0.30%)
Sep 17, 2019	44.99	45.05	44.94	45.02	16,876	+0.09(+0.19%)
Sep 16, 2019	44.83	44.95	44.83	44.94	34,557	+0.20(+0.44%)
Sep 13, 2019	45.00	45.00	44.74	44.74	53,055	-0.37(-0.82%)
Sep 12, 2019	45.19	45.31	45.08	45.11	45,697	-0.08(-0.17%)
Sep 11, 2019	45.15	45.22	45.12	45.19	54,103	+0.01(+0.02%)
Sep 10, 2019	45.39	45.47	45.15	45.18	43,757	-0.33(-0.73%)
Sep 09, 2019	45.75	45.75	45.49	45.51	40,519	-0.20(-0.44%)
Sep 06, 2019	45.67	45.72	45.63	45.71	41,744	+0.05(+0.10%)
Sep 05, 2019	45.87	45.87	45.58	45.67	184,444	-0.28(-0.62%)
Sep 04, 2019	45.82	45.95	45.82	45.95	18,933	+0.10(+0.22%)
Sep 03, 2019	45.89	45.98	45.80	45.85	81,350	+0.08(+0.17%)
Aug 30, 2019	45.80	45.82	45.72	45.77	22,621	-0.03(-0.07%)
Aug 29, 2019	45.86	45.86	45.74	45.80	40,585	-0.09(-0.19%)
Aug 28, 2019	46.01	46.02	45.88	45.89	62,341	+0.01(+0.02%)
Aug 27, 2019	45.70	45.92	45.70	45.88	15,639	+0.18(+0.39%)
Aug 26, 2019	45.80	45.83	45.67	45.70	47,234	+0.04(+0.09%)
Aug 23, 2019	45.54	45.68	45.46	45.66	33,196	+0.12(+0.26%)
Aug 22, 2019	45.53	45.60	45.51	45.54	38,297	-0.13(-0.28%)
Aug 21, 2019	45.52	45.68	45.51	45.67	18,269	+0.13(+0.29%)
Aug 20, 2019	45.42	45.59	45.42	45.53	10,735	+0.12(+0.25%)
Aug 19, 2019	45.44	45.56	45.32	45.42	55,143	-0.16(-0.36%)
Aug 16, 2019	45.57	45.58	45.45	45.58	36,352	+0.08(+0.17%)
Aug 15, 2019	45.37	45.65	45.37	45.51	38,297	+0.14(+0.30%)
Aug 14, 2019	45.40	45.43	45.29	45.37	47,742	+0.11(+0.25%)
Aug 13, 2019	45.37	45.39	45.20	45.26	92,175	-0.06(-0.13%)
Aug 12, 2019	45.06	45.33	45.06	45.32	31,411	+0.25(+0.56%)
Aug 09, 2019	45.17	45.19	45.04	45.06	66,158	-0.06(-0.14%)
Aug 08, 2019	44.99	45.13	44.93	45.13	47,631	+0.03(+0.08%)
Aug 07, 2019	45.30	45.33	45.07	45.09	34,533	+0.03(+0.06%)
Aug 06, 2019	44.97	45.09	44.87	45.07	57,923	+0.14(+0.30%)
Aug 05, 2019	45.04	45.05	44.80	44.93	59,167	+0.13(+0.29%)
Aug 02, 2019	44.81	46.63	44.62	44.80	133,135	+0.08(+0.19%)
Aug 01, 2019	44.56	44.74	44.49	44.72	27,669	+0.32(+0.71%)
Jul 31, 2019	44.71	44.71	44.30	44.40	24,201	+0.08(+0.17%)
Jul 30, 2019	44.44	44.44	44.32	44.32	27,362	-0.03(-0.06%)
Jul 29, 2019	44.44	44.44	44.34	44.35	23,384	+0.01(+0.01%)
Jul 26, 2019	44.39	44.43	44.33	44.34	34,107	+0.03(+0.08%)
Jul 25, 2019	44.46	44.46	44.21	44.31	27,311	-0.05(-0.11%)
Jul 24, 2019	44.31	44.37	44.27	44.36	27,495	+0.11(+0.25%)
Jul 23, 2019	44.29	44.30	44.20	44.25	26,957	-0.05(-0.12%)
Jul 22, 2019	44.30	44.30	44.22	44.30	30,572	+0.13(+0.30%)
Jul 19, 2019	44.24	44.24	44.15	44.17	17,698	-0.11(-0.24%)
Jul 18, 2019	44.20	44.28	44.10	44.27	22,143	+0.20(+0.46%)
Jul 17, 2019	44.08	44.14	43.93	44.07	148,713	+0.17(+0.40%)
Jul 16, 2019	44.03	44.03	43.89	43.89	38,862	-0.14(-0.33%)
Jul 15, 2019	44.04	44.05	43.95	44.04	12,875	+0.11(+0.24%)
Jul 12, 2019	43.96	43.99	43.85	43.93	24,730	-0.05(-0.12%)
Jul 11, 2019	44.09	44.10	43.96	43.98	35,515	-0.11(-0.25%)
Jul 10, 2019	44.10	44.19	44.04	44.09	22,403	-0.01(-0.02%)
Jul 09, 2019	44.14	44.22	44.06	44.10	27,380	-0.10(-0.23%)
Jul 08, 2019	44.27	44.27	44.16	44.20	31,503	+0.10(+0.23%)
Jul 05, 2019	44.42	44.42	44.07	44.10	51,219	-0.31(-0.70%)
Jul 03, 2019	44.37	44.43	44.35	44.41	15,588	+0.08(+0.18%)
Jul 02, 2019	44.09	44.34	44.09	44.33	19,484	+0.16(+0.37%)

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.