Skip to main content

Fidelity Corporate Bond ETF (NY: FCOR )

46.64 +0.17 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.79 45.83 45.74 45.80 9,839 -0.03(-0.08%)
Nov 27, 2019 45.82 45.89 45.80 45.84 27,202 +0.01(+0.02%)
Nov 26, 2019 45.82 45.86 45.80 45.83 13,976 +0.07(+0.16%)
Nov 25, 2019 45.76 45.78 45.70 45.76 33,880 +0.08(+0.17%)
Nov 22, 2019 45.66 45.72 45.64 45.68 14,273 +0.01(+0.03%)
Nov 21, 2019 45.71 45.71 45.62 45.67 18,484 -0.03(-0.07%)
Nov 20, 2019 45.72 45.72 45.66 45.70 26,107 +0.13(+0.28%)
Nov 19, 2019 45.60 45.62 45.55 45.57 17,495 +0.10(+0.22%)
Nov 18, 2019 45.48 45.62 45.47 45.47 31,713 +0.01(+0.02%)
Nov 15, 2019 45.41 45.55 45.41 45.46 33,420 -0.02(-0.04%)
Nov 14, 2019 45.43 45.54 45.43 45.48 12,676 +0.18(+0.39%)
Nov 13, 2019 45.30 45.39 45.28 45.31 12,227 +0.09(+0.19%)
Nov 12, 2019 45.27 45.28 45.16 45.22 27,739 +0.06(+0.14%)
Nov 11, 2019 45.21 45.21 45.13 45.16 9,015 -0.05(-0.11%)
Nov 08, 2019 45.24 45.29 45.19 45.21 21,816 -0.03(-0.08%)
Nov 07, 2019 45.38 45.38 45.15 45.24 73,867 -0.29(-0.63%)
Nov 06, 2019 45.59 45.59 45.49 45.53 24,542 +0.11(+0.24%)
Nov 05, 2019 45.50 45.50 45.37 45.42 114,071 -0.16(-0.34%)
Nov 04, 2019 45.81 45.81 45.56 45.58 39,635 -0.24(-0.52%)
Nov 01, 2019 45.72 45.84 45.72 45.81 31,331 -0.00(-0.00%)
Oct 31, 2019 45.72 45.84 45.69 45.81 15,065 +0.29(+0.63%)
Oct 30, 2019 45.47 45.55 45.41 45.53 24,277 +0.12(+0.27%)
Oct 29, 2019 45.41 45.45 45.37 45.40 34,470 -0.06(-0.13%)
Oct 28, 2019 45.43 45.46 45.38 45.46 35,312 -0.07(-0.15%)
Oct 25, 2019 45.55 45.60 45.48 45.53 29,194 -0.04(-0.09%)
Oct 24, 2019 45.50 45.68 45.50 45.57 44,941 +0.01(+0.02%)
Oct 23, 2019 45.57 45.70 45.51 45.57 46,957 +0.01(+0.02%)
Oct 22, 2019 45.54 45.56 45.48 45.56 28,264 +0.08(+0.17%)
Oct 21, 2019 45.50 45.50 45.30 45.48 42,866 -0.06(-0.12%)
Oct 18, 2019 45.53 45.58 45.52 45.54 20,122 +0.04(+0.09%)
Oct 17, 2019 45.53 45.59 45.46 45.49 55,808 +0.04(+0.09%)
Oct 16, 2019 45.36 45.52 45.36 45.45 21,362 +0.01(+0.01%)
Oct 15, 2019 45.52 45.55 45.44 45.45 34,680 -0.08(-0.17%)
Oct 14, 2019 45.34 45.57 45.34 45.52 84,792 +0.11(+0.24%)
Oct 11, 2019 45.45 45.45 45.32 45.42 44,664 -0.16(-0.35%)
Oct 10, 2019 45.72 45.72 45.52 45.57 34,099 -0.18(-0.39%)
Oct 09, 2019 45.85 45.85 45.72 45.75 14,082 -0.10(-0.21%)
Oct 08, 2019 45.91 45.95 45.82 45.85 33,826 -0.01(-0.02%)
Oct 07, 2019 45.91 45.92 45.75 45.86 27,783 -0.10(-0.22%)
Oct 04, 2019 45.81 45.96 45.81 45.96 17,563 +0.14(+0.30%)
Oct 03, 2019 45.82 45.91 45.70 45.82 21,105 +0.13(+0.28%)
Oct 02, 2019 45.73 45.73 45.63 45.70 21,728 +0.08(+0.16%)
Oct 01, 2019 45.50 45.74 45.38 45.62 66,524 +0.05(+0.11%)
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%)
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.