Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.18	43.42	43.18	43.38	69,647	+0.21(+0.48%)
May 30, 2019	43.29	43.29	43.10	43.17	27,382	+0.07(+0.16%)
May 29, 2019	43.19	43.21	43.10	43.10	43,503	-0.07(-0.16%)
May 28, 2019	43.18	43.22	43.01	43.17	48,125	+0.15(+0.36%)
May 24, 2019	42.80	43.01	42.80	43.01	9,860	+0.01(+0.02%)
May 23, 2019	43.16	43.16	42.91	43.01	15,340	+0.17(+0.40%)
May 22, 2019	43.01	43.01	42.75	42.83	19,598	-0.02(-0.04%)
May 21, 2019	42.77	42.96	42.76	42.85	12,357	+0.09(+0.20%)
May 20, 2019	43.01	43.01	42.77	42.77	22,060	-0.18(-0.41%)
May 17, 2019	43.02	43.02	42.85	42.94	23,593	-0.01(-0.03%)
May 16, 2019	42.97	43.01	42.86	42.95	42,828	+0.03(+0.06%)
May 15, 2019	42.99	42.99	42.86	42.93	31,525	+0.12(+0.28%)
May 14, 2019	42.81	42.89	42.75	42.81	12,031	+0.00(+0.00%)
May 13, 2019	42.85	42.85	42.74	42.81	8,023	-0.03(-0.08%)
May 10, 2019	42.72	42.84	42.72	42.84	10,799	+0.03(+0.06%)
May 09, 2019	42.82	42.82	42.81	42.82	5,540	+0.01(+0.03%)
May 08, 2019	42.89	42.89	42.80	42.80	15,361	-0.03(-0.07%)
May 07, 2019	42.85	42.89	42.78	42.83	17,323	+0.04(+0.10%)
May 06, 2019	42.79	42.79	42.72	42.79	11,307	+0.09(+0.21%)
May 03, 2019	42.68	42.74	42.67	42.70	10,212	+0.04(+0.09%)
May 02, 2019	42.76	42.76	42.66	42.66	11,300	-0.11(-0.26%)
May 01, 2019	42.81	42.93	42.75	42.78	22,865	-0.02(-0.04%)
Apr 30, 2019	42.70	42.80	42.70	42.79	39,124	+0.08(+0.19%)
Apr 29, 2019	42.78	42.79	42.65	42.71	20,480	-0.07(-0.15%)
Apr 26, 2019	42.71	42.84	42.71	42.78	20,893	+0.11(+0.25%)
Apr 25, 2019	42.73	42.73	42.63	42.67	16,774	-0.03(-0.06%)
Apr 24, 2019	42.60	42.73	42.60	42.69	68,199	+0.10(+0.24%)
Apr 23, 2019	42.66	42.66	42.54	42.59	31,994	+0.01(+0.02%)
Apr 22, 2019	42.68	42.68	42.52	42.58	66,660	+0.02(+0.04%)
Apr 18, 2019	42.60	42.60	42.46	42.57	15,771	+0.03(+0.06%)
Apr 17, 2019	42.54	42.58	42.53	42.54	8,285	+0.03(+0.06%)
Apr 16, 2019	42.62	42.62	42.51	42.52	20,703	-0.03(-0.06%)
Apr 15, 2019	42.60	42.60	42.33	42.54	10,480	+0.03(+0.08%)
Apr 12, 2019	42.57	42.57	42.50	42.51	16,948	-0.07(-0.16%)
Apr 11, 2019	42.69	43.24	42.56	42.58	269,399	-0.07(-0.16%)
Apr 10, 2019	42.58	42.97	42.58	42.64	40,362	+0.14(+0.32%)
Apr 09, 2019	42.52	42.53	42.51	42.51	15,744	+0.02(+0.05%)
Apr 08, 2019	42.53	42.53	42.43	42.49	16,328	-0.03(-0.07%)
Apr 05, 2019	42.48	42.52	42.37	42.52	14,359	+0.13(+0.30%)
Apr 04, 2019	42.41	42.42	42.35	42.39	18,336	-0.02(-0.04%)
Apr 03, 2019	42.44	42.44	42.35	42.41	30,860	-0.00(-0.01%)
Apr 02, 2019	42.46	42.46	42.41	42.41	19,389	-0.07(-0.17%)
Apr 01, 2019	42.58	42.58	42.47	42.48	53,088	-0.11(-0.25%)
Mar 29, 2019	42.58	42.62	42.47	42.59	26,364	+0.01(+0.03%)
Mar 28, 2019	42.46	42.59	42.42	42.57	11,217	+0.09(+0.22%)
Mar 27, 2019	42.43	42.63	42.43	42.48	22,419	+0.10(+0.25%)
Mar 26, 2019	42.34	42.51	42.34	42.38	10,199	-0.04(-0.10%)
Mar 25, 2019	42.50	42.55	42.28	42.42	20,350	+0.06(+0.14%)
Mar 22, 2019	42.22	42.38	42.13	42.36	22,545	+0.24(+0.58%)
Mar 21, 2019	42.11	42.13	42.09	42.12	7,411	+0.05(+0.13%)
Mar 20, 2019	41.98	42.09	41.92	42.06	14,818	+0.12(+0.28%)
Mar 19, 2019	41.94	41.97	41.84	41.94	16,400	+0.01(+0.02%)
Mar 18, 2019	41.91	41.95	41.86	41.94	27,290	+0.08(+0.19%)
Mar 15, 2019	41.88	41.88	41.76	41.86	4,367	+0.03(+0.08%)
Mar 14, 2019	41.86	41.88	41.72	41.82	16,034	-0.01(-0.02%)
Mar 13, 2019	41.86	41.86	41.72	41.83	6,836	+0.04(+0.09%)
Mar 12, 2019	41.79	41.83	41.66	41.79	13,610	+0.00(+0.00%)
Mar 11, 2019	41.73	41.79	41.67	41.79	17,019	+0.12(+0.30%)
Mar 08, 2019	41.65	41.67	41.59	41.67	7,790	+0.04(+0.10%)
Mar 07, 2019	41.57	41.72	41.57	41.63	3,866	+0.05(+0.11%)
Mar 06, 2019	41.55	41.62	41.43	41.58	16,671	+0.12(+0.28%)
Mar 05, 2019	41.45	41.47	41.42	41.46	2,744	+0.04(+0.11%)
Mar 04, 2019	41.33	41.49	41.33	41.42	11,368	+0.08(+0.20%)

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.