Skip to main content

Fidelity Corporate Bond ETF (NY: FCOR )

46.63 +0.07 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 38.23 38.29 38.19 38.29 5,432 +0.07(+0.17%)
Apr 28, 2016 38.22 38.24 38.09 38.23 5,242 +0.01(+0.02%)
Apr 27, 2016 38.23 38.23 38.10 38.22 5,935 +0.19(+0.49%)
Apr 26, 2016 38.07 38.07 37.99 38.03 4,171 +0.07(+0.19%)
Apr 25, 2016 38.05 38.09 37.96 37.96 11,614 -0.10(-0.26%)
Apr 22, 2016 38.48 38.48 37.99 38.06 7,217 +0.16(+0.42%)
Apr 21, 2016 37.88 37.95 37.88 37.90 7,521 -0.47(-1.21%)
Apr 20, 2016 38.09 38.65 38.09 38.37 9,707 +0.35(+0.91%)
Apr 19, 2016 37.91 38.02 37.88 38.02 13,128 +0.19(+0.50%)
Apr 18, 2016 37.91 37.95 37.76 37.83 5,498 +0.08(+0.22%)
Apr 15, 2016 37.81 37.86 37.75 37.75 3,177 +0.01(+0.02%)
Apr 14, 2016 37.78 37.78 37.73 37.74 5,606 +0.07(+0.18%)
Apr 13, 2016 37.67 37.78 37.59 37.67 6,665 +0.02(+0.07%)
Apr 12, 2016 37.67 37.67 37.62 37.65 1,478 -0.08(-0.20%)
Apr 11, 2016 37.66 37.74 37.64 37.72 5,989 +0.05(+0.14%)
Apr 08, 2016 37.71 37.71 37.61 37.67 2,461 +0.11(+0.30%)
Apr 07, 2016 37.63 37.68 37.56 37.56 3,031 +0.04(+0.11%)
Apr 06, 2016 37.59 37.60 37.49 37.51 4,747 -0.14(-0.36%)
Apr 05, 2016 37.66 37.69 37.57 37.65 3,381 +0.04(+0.10%)
Apr 04, 2016 37.53 37.61 37.51 37.61 3,268 +0.06(+0.15%)
Apr 01, 2016 37.51 37.59 37.50 37.56 2,413 +0.11(+0.30%)
Mar 31, 2016 37.55 37.55 37.40 37.45 1,701 -0.02(-0.04%)
Mar 30, 2016 37.45 37.46 37.43 37.46 3,477 +0.01(+0.02%)
Mar 29, 2016 37.44 37.45 37.38 37.45 2,905 +0.15(+0.40%)
Mar 28, 2016 37.32 37.33 37.30 37.30 1,885 +0.07(+0.19%)
Mar 24, 2016 37.33 37.23 37.23 37.23 3,387 -0.15(-0.40%)
Mar 23, 2016 37.22 37.40 37.22 37.38 61,979 +0.20(+0.54%)
Mar 22, 2016 37.02 37.35 37.02 37.18 8,409 +0.08(+0.23%)
Mar 21, 2016 37.01 37.20 37.01 37.10 2,582 +0.08(+0.23%)
Mar 17, 2016 37.01 37.01 37.01 37.01 19 +0.14(+0.37%)
Mar 16, 2016 36.84 36.88 36.84 36.88 2,682 +0.09(+0.25%)
Mar 15, 2016 36.84 36.84 36.74 36.78 2,931 -0.08(-0.22%)
Mar 14, 2016 36.78 36.87 36.75 36.86 26,421 +0.16(+0.43%)
Mar 11, 2016 36.74 36.74 36.64 36.71 7,336 +0.07(+0.19%)
Mar 10, 2016 36.64 36.64 36.64 36.64 242 +0.07(+0.19%)
Mar 09, 2016 36.58 36.61 36.57 36.57 824 -0.12(-0.31%)
Mar 08, 2016 36.68 36.68 36.68 36.68 3,814 +0.23(+0.63%)
Mar 07, 2016 36.45 36.45 36.45 36.45 577 +0.06(+0.16%)
Mar 04, 2016 36.41 36.41 36.39 36.39 2,181 -0.02(-0.07%)
Mar 03, 2016 36.35 36.45 36.35 36.42 2,413 +0.07(+0.20%)
Mar 02, 2016 36.19 36.35 36.19 36.35 393 +0.02(+0.06%)
Mar 01, 2016 36.35 36.35 36.19 36.32 5,646 +0.19(+0.52%)
Feb 29, 2016 36.09 36.15 36.09 36.13 747 -0.08(-0.23%)
Feb 26, 2016 36.11 36.22 35.88 36.22 5,983 +0.15(+0.42%)
Feb 25, 2016 36.08 36.08 36.06 36.07 2,882 +0.04(+0.12%)
Feb 24, 2016 36.01 36.03 36.01 36.03 1,422 +0.07(+0.19%)
Feb 23, 2016 35.96 35.96 35.96 35.96 656 +0.00(+0.00%)
Feb 22, 2016 35.74 35.96 35.74 35.96 1,290 -0.06(-0.16%)
Feb 18, 2016 36.02 36.02 36.02 36.02 1,307 +0.39(+1.11%)
Feb 17, 2016 35.58 35.67 35.58 35.62 1,212 -0.03(-0.09%)
Feb 12, 2016 35.59 35.65 35.58 35.65 143 -0.18(-0.49%)
Feb 11, 2016 35.88 35.93 35.79 35.83 1,618 +0.05(+0.14%)
Feb 10, 2016 35.65 35.78 35.65 35.78 365 -0.03(-0.08%)
Feb 09, 2016 35.81 35.81 35.81 35.81 275 -0.14(-0.40%)
Feb 08, 2016 35.78 35.95 35.78 35.95 1,185 +0.27(+0.75%)
Feb 05, 2016 35.73 35.73 35.68 35.68 1,071 -0.08(-0.24%)
Feb 04, 2016 35.84 35.84 35.77 35.77 386 -0.19(-0.53%)
Feb 03, 2016 35.96 35.96 35.96 35.96 418 +0.11(+0.30%)
Feb 02, 2016 36.07 36.07 35.81 35.85 3,664 -0.12(-0.34%)
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.