Skip to main content

Fidelity Corporate Bond ETF (NY: FCOR )

46.53 -0.11 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.78 45.83 45.74 45.80 9,839 -0.03(-0.08%)
Nov 27, 2019 45.82 45.89 45.79 45.84 27,203 +0.01(+0.02%)
Nov 26, 2019 45.82 45.86 45.79 45.83 13,976 +0.07(+0.16%)
Nov 25, 2019 45.76 45.78 45.69 45.75 33,881 +0.08(+0.17%)
Nov 22, 2019 45.65 45.72 45.64 45.68 14,274 +0.01(+0.03%)
Nov 21, 2019 45.70 45.70 45.62 45.67 18,485 -0.03(-0.07%)
Nov 20, 2019 45.71 45.71 45.65 45.70 26,108 +0.13(+0.27%)
Nov 19, 2019 45.60 45.62 45.55 45.57 17,496 +0.10(+0.22%)
Nov 18, 2019 45.48 45.62 45.47 45.47 31,715 +0.01(+0.02%)
Nov 15, 2019 45.41 45.55 45.41 45.46 33,422 -0.02(-0.04%)
Nov 14, 2019 45.43 45.54 45.43 45.48 12,677 +0.18(+0.39%)
Nov 13, 2019 45.30 45.39 45.27 45.30 12,228 +0.09(+0.19%)
Nov 12, 2019 45.27 45.27 45.16 45.22 27,740 +0.06(+0.14%)
Nov 11, 2019 45.21 45.21 45.13 45.15 9,015 -0.05(-0.11%)
Nov 08, 2019 45.24 45.29 45.19 45.21 21,817 -0.03(-0.08%)
Nov 07, 2019 45.38 45.38 45.14 45.24 73,870 -0.29(-0.63%)
Nov 06, 2019 45.58 45.58 45.49 45.53 24,543 +0.11(+0.24%)
Nov 05, 2019 45.50 45.50 45.37 45.42 114,077 -0.16(-0.34%)
Nov 04, 2019 45.81 45.81 45.56 45.58 39,637 -0.24(-0.52%)
Nov 01, 2019 45.71 45.84 45.71 45.81 31,333 -0.00(-0.00%)
Oct 31, 2019 45.71 45.83 45.69 45.81 15,066 +0.29(+0.63%)
Oct 30, 2019 45.46 45.55 45.41 45.52 24,278 +0.12(+0.27%)
Oct 29, 2019 45.40 45.44 45.37 45.40 34,472 -0.06(-0.13%)
Oct 28, 2019 45.43 45.46 45.38 45.46 35,314 -0.07(-0.15%)
Oct 25, 2019 45.55 45.60 45.48 45.53 29,196 -0.04(-0.09%)
Oct 24, 2019 45.50 45.68 45.50 45.57 44,943 +0.01(+0.02%)
Oct 23, 2019 45.56 45.70 45.50 45.56 46,959 +0.01(+0.02%)
Oct 22, 2019 45.54 45.56 45.48 45.56 28,265 +0.08(+0.17%)
Oct 21, 2019 45.50 45.50 45.30 45.48 42,868 -0.06(-0.12%)
Oct 18, 2019 45.53 45.58 45.52 45.53 20,123 +0.04(+0.09%)
Oct 17, 2019 45.53 45.59 45.46 45.49 55,811 +0.04(+0.09%)
Oct 16, 2019 45.36 45.52 45.36 45.45 21,363 +0.01(+0.01%)
Oct 15, 2019 45.52 45.55 45.44 45.44 34,681 -0.08(-0.17%)
Oct 14, 2019 45.34 45.56 45.34 45.52 84,796 +0.11(+0.24%)
Oct 11, 2019 45.44 45.44 45.31 45.41 44,666 -0.16(-0.35%)
Oct 10, 2019 45.72 45.72 45.52 45.57 34,101 -0.18(-0.39%)
Oct 09, 2019 45.85 45.85 45.72 45.75 14,082 -0.10(-0.22%)
Oct 08, 2019 45.91 45.95 45.82 45.85 33,828 -0.01(-0.02%)
Oct 07, 2019 45.91 45.92 45.75 45.86 27,785 -0.10(-0.22%)
Oct 04, 2019 45.80 45.96 45.80 45.96 17,564 +0.14(+0.30%)
Oct 03, 2019 45.82 45.91 45.70 45.82 21,106 +0.13(+0.28%)
Oct 02, 2019 45.73 45.73 45.62 45.69 21,729 +0.08(+0.16%)
Oct 01, 2019 45.50 45.74 45.38 45.62 66,527 +0.05(+0.11%)
Sep 30, 2019 45.46 45.58 45.36 45.57 30,536 +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 25,961 +0.06(+0.14%)
Sep 25, 2019 45.67 45.67 45.35 45.40 40,943 -0.22(-0.47%)
Sep 24, 2019 45.54 45.67 45.51 45.61 27,055 +0.15(+0.33%)
Sep 23, 2019 45.52 45.54 45.37 45.46 30,027 +0.09(+0.20%)
Sep 20, 2019 45.29 45.37 45.24 45.37 32,767 +0.13(+0.28%)
Sep 19, 2019 45.18 45.26 45.16 45.24 19,806 +0.09(+0.19%)
Sep 18, 2019 45.18 45.20 45.03 45.16 32,095 +0.14(+0.30%)
Sep 17, 2019 44.99 45.05 44.94 45.02 16,877 +0.09(+0.19%)
Sep 16, 2019 44.82 44.94 44.82 44.94 34,558 +0.20(+0.44%)
Sep 13, 2019 45.00 45.00 44.74 44.74 53,057 -0.37(-0.82%)
Sep 12, 2019 45.18 45.30 45.08 45.11 45,699 -0.08(-0.17%)
Sep 11, 2019 45.15 45.22 45.12 45.18 54,106 +0.01(+0.02%)
Sep 10, 2019 45.39 45.47 45.15 45.18 43,759 -0.33(-0.73%)
Sep 09, 2019 45.75 45.75 45.48 45.51 40,520 -0.20(-0.44%)
Sep 06, 2019 45.66 45.71 45.63 45.71 41,746 +0.05(+0.10%)
Sep 05, 2019 45.87 45.87 45.58 45.66 184,452 -0.28(-0.62%)
Sep 04, 2019 45.82 45.95 45.82 45.95 18,934 +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.