Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.77	44.79	44.55	44.75	112,909	-0.28(-0.62%)
May 27, 2022	44.94	45.17	44.94	45.03	52,783	+0.16(+0.35%)
May 26, 2022	45.03	45.05	44.78	44.87	68,212	+0.10(+0.22%)
May 25, 2022	44.54	44.83	44.54	44.77	64,289	+0.25(+0.56%)
May 24, 2022	44.09	44.54	44.09	44.52	69,172	+0.55(+1.25%)
May 23, 2022	43.99	44.11	43.88	43.97	392,700	-0.17(-0.38%)
May 20, 2022	44.10	44.18	44.01	44.14	64,206	+0.16(+0.36%)
May 19, 2022	43.93	44.14	43.86	43.98	40,150	+0.17(+0.38%)
May 18, 2022	43.64	43.85	43.64	43.82	36,526	+0.01(+0.02%)
May 17, 2022	43.77	43.83	43.71	43.81	46,448	-0.09(-0.21%)
May 16, 2022	44.02	44.07	43.88	43.90	59,840	-0.08(-0.19%)
May 13, 2022	43.98	44.08	43.84	43.98	42,383	-0.14(-0.32%)
May 12, 2022	44.12	44.34	44.11	44.12	52,866	+0.02(+0.04%)
May 11, 2022	43.73	44.17	43.73	44.10	40,057	+0.20(+0.44%)
May 10, 2022	43.89	44.09	43.86	43.91	53,902	+0.17(+0.38%)
May 09, 2022	43.59	43.75	43.47	43.74	41,535	+0.04(+0.09%)
May 06, 2022	43.71	43.88	43.70	43.71	28,981	-0.25(-0.57%)
May 05, 2022	44.24	44.24	43.77	43.96	37,439	-0.53(-1.19%)
May 04, 2022	44.10	44.58	44.00	44.49	39,541	+0.30(+0.67%)
May 03, 2022	44.13	44.36	44.12	44.19	49,690	+0.22(+0.51%)
May 02, 2022	43.97	44.09	43.88	43.97	32,551	-0.26(-0.59%)
Apr 29, 2022	44.09	44.47	44.09	44.23	38,549	-0.31(-0.69%)
Apr 28, 2022	44.54	44.58	44.36	44.53	29,568	+0.02(+0.04%)
Apr 27, 2022	44.72	44.89	44.51	44.51	33,434	-0.39(-0.87%)
Apr 26, 2022	44.95	45.03	44.78	44.90	18,715	+0.09(+0.21%)
Apr 25, 2022	44.57	44.90	44.57	44.81	49,107	+0.31(+0.70%)
Apr 22, 2022	44.36	44.60	44.33	44.50	23,272	-0.04(-0.10%)
Apr 21, 2022	44.92	44.92	44.44	44.54	37,609	-0.42(-0.93%)
Apr 20, 2022	44.57	44.99	44.55	44.96	81,286	+0.37(+0.83%)
Apr 19, 2022	44.57	44.80	44.43	44.59	270,798	-0.31(-0.68%)
Apr 18, 2022	44.87	45.15	44.85	44.89	70,757	-0.25(-0.56%)
Apr 14, 2022	45.42	45.52	45.14	45.15	39,233	-0.39(-0.86%)
Apr 13, 2022	45.35	45.56	45.35	45.54	22,880	+0.19(+0.41%)
Apr 12, 2022	45.29	45.60	45.29	45.36	53,553	+0.06(+0.14%)
Apr 11, 2022	45.45	45.50	45.20	45.29	38,123	-0.39(-0.85%)
Apr 08, 2022	45.63	45.78	45.54	45.68	49,847	-0.31(-0.68%)
Apr 07, 2022	45.95	46.03	45.91	45.99	28,039	-0.10(-0.22%)
Apr 06, 2022	45.90	46.29	45.90	46.10	34,626	-0.28(-0.60%)
Apr 05, 2022	46.85	46.85	46.37	46.37	18,323	-0.59(-1.25%)
Apr 04, 2022	46.94	46.96	46.80	46.96	43,431	+0.03(+0.07%)
Apr 01, 2022	46.58	46.96	46.53	46.93	16,141	+0.09(+0.20%)
Mar 31, 2022	46.83	47.00	46.83	46.84	32,122	-0.01(-0.02%)
Mar 30, 2022	46.68	46.92	46.68	46.85	27,577	+0.06(+0.12%)
Mar 29, 2022	46.64	46.85	46.62	46.79	40,558	+0.33(+0.72%)
Mar 28, 2022	46.25	46.48	46.25	46.46	35,655	+0.19(+0.42%)
Mar 25, 2022	46.42	46.42	46.14	46.26	126,171	-0.30(-0.65%)
Mar 24, 2022	46.45	46.58	46.21	46.57	25,591	+0.00(+0.00%)
Mar 23, 2022	46.37	46.60	46.37	46.57	24,089	+0.12(+0.26%)
Mar 22, 2022	46.41	46.48	46.40	46.45	29,421	-0.12(-0.26%)
Mar 21, 2022	46.81	46.88	46.55	46.57	37,515	-0.53(-1.12%)
Mar 18, 2022	46.95	47.12	46.95	47.09	12,020	+0.05(+0.10%)
Mar 17, 2022	46.84	47.06	46.73	47.05	18,251	+0.42(+0.89%)
Mar 16, 2022	46.53	46.65	46.24	46.63	21,725	+0.24(+0.52%)
Mar 15, 2022	46.34	46.43	46.29	46.39	15,692	+0.21(+0.46%)
Mar 14, 2022	46.42	46.43	46.13	46.18	60,537	-0.57(-1.22%)
Mar 11, 2022	46.81	46.85	46.73	46.75	24,142	-0.08(-0.17%)
Mar 10, 2022	46.97		46.68	46.83	19,390	-0.36(-0.77%)
Mar 09, 2022	47.08	47.29	47.08	47.20	29,077	+0.03(+0.06%)
Mar 08, 2022	47.27	47.30	46.81	47.17	43,231	-0.20(-0.43%)
Mar 07, 2022	47.68	47.81	47.37	47.37	23,443	-0.58(-1.20%)
Mar 04, 2022	48.06	48.19	47.94	47.95	9,013	+0.02(+0.05%)
Mar 03, 2022	47.84	47.96	47.84	47.93	8,910	+0.10(+0.21%)
Mar 02, 2022	48.09	48.15	47.82	47.83	29,742	-0.51(-1.05%)

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.