Skip to main content

Fidelity Corporate Bond ETF (NY: FCOR )

48.37 -0.18 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 38.96 38.96 38.36 38.36 8,410 -0.15(-0.38%)
May 27, 2016 38.40 38.51 38.51 38.51 13,935 +0.11(+0.28%)
May 26, 2016 38.69 38.69 38.32 38.40 15,480 +0.10(+0.27%)
May 25, 2016 38.27 38.30 38.27 38.30 2,667 -0.07(-0.19%)
May 24, 2016 38.34 38.37 38.24 38.37 2,802 +0.10(+0.27%)
May 23, 2016 38.53 38.53 38.22 38.27 1,505 +0.08(+0.20%)
May 20, 2016 38.26 38.30 38.18 38.19 3,805 -0.07(-0.17%)
May 19, 2016 38.25 38.26 38.16 38.26 2,369 +0.08(+0.20%)
May 18, 2016 38.68 38.68 38.18 38.18 6,059 -0.52(-1.35%)
May 17, 2016 38.48 38.82 38.43 38.70 28,197 +0.20(+0.52%)
May 16, 2016 38.58 38.58 38.38 38.50 17,940 -0.02(-0.04%)
May 13, 2016 38.52 38.55 38.45 38.52 11,129 +0.02(+0.06%)
May 12, 2016 38.47 38.50 38.39 38.49 4,864 -0.02(-0.04%)
May 11, 2016 38.35 38.54 38.31 38.51 8,324 +0.07(+0.18%)
May 10, 2016 38.39 38.49 38.39 38.44 4,462 +0.01(+0.02%)
May 09, 2016 38.49 38.49 38.43 38.43 6,670 -0.02(-0.06%)
May 06, 2016 38.52 38.52 38.37 38.45 10,768 +0.00(+0.00%)
May 05, 2016 38.46 38.46 38.42 38.45 3,304 +0.01(+0.02%)
May 04, 2016 38.42 38.45 38.33 38.45 8,950 +0.00(+0.00%)
May 03, 2016 38.25 38.45 38.25 38.45 6,620 +0.12(+0.30%)
May 02, 2016 38.40 38.40 38.28 38.33 6,939 -0.03(-0.09%)
Apr 29, 2016 38.31 38.37 38.26 38.37 5,422 +0.07(+0.17%)
Apr 28, 2016 38.29 38.32 38.16 38.30 5,232 +0.01(+0.02%)
Apr 27, 2016 38.30 38.30 38.17 38.29 5,924 +0.08(+0.22%)
Apr 26, 2016 38.25 38.25 38.16 38.21 4,152 +0.07(+0.19%)
Apr 25, 2016 38.22 38.27 38.14 38.14 11,561 -0.10(-0.26%)
Apr 22, 2016 38.66 38.66 38.17 38.24 7,184 +0.16(+0.42%)
Apr 21, 2016 38.05 38.13 38.05 38.08 7,486 -0.47(-1.21%)
Apr 20, 2016 38.27 38.83 38.27 38.54 9,662 +0.35(+0.91%)
Apr 19, 2016 38.08 38.20 38.05 38.20 13,068 +0.19(+0.50%)
Apr 18, 2016 38.09 38.12 37.94 38.01 5,472 +0.09(+0.22%)
Apr 15, 2016 37.99 38.04 37.92 37.92 3,162 +0.01(+0.02%)
Apr 14, 2016 37.96 37.96 37.91 37.91 5,580 +0.07(+0.18%)
Apr 13, 2016 37.84 37.96 37.76 37.85 6,634 +0.02(+0.07%)
Apr 12, 2016 37.84 37.84 37.80 37.82 1,471 -0.08(-0.20%)
Apr 11, 2016 37.84 37.91 37.81 37.90 5,961 +0.05(+0.14%)
Apr 08, 2016 37.88 37.88 37.79 37.84 2,449 +0.11(+0.30%)
Apr 07, 2016 37.80 37.86 37.73 37.73 3,017 +0.04(+0.11%)
Apr 06, 2016 37.77 37.77 37.66 37.69 4,725 -0.14(-0.36%)
Apr 05, 2016 37.84 37.87 37.75 37.83 3,365 +0.04(+0.10%)
Apr 04, 2016 37.70 37.79 37.68 37.79 3,253 +0.06(+0.15%)
Apr 01, 2016 37.68 37.77 37.68 37.73 2,402 +0.11(+0.30%)
Mar 31, 2016 37.73 37.73 37.58 37.62 1,693 -0.02(-0.04%)
Mar 30, 2016 37.62 37.64 37.60 37.63 3,461 +0.01(+0.02%)
Mar 29, 2016 37.61 37.63 37.55 37.63 2,892 +0.05(+0.13%)
Mar 28, 2016 37.60 37.61 37.58 37.58 1,871 +0.07(+0.19%)
Mar 24, 2016 37.60 37.51 37.51 37.51 3,363 -0.15(-0.40%)
Mar 23, 2016 37.50 37.67 37.50 37.66 61,524 +0.20(+0.54%)
Mar 22, 2016 37.29 37.63 37.29 37.46 8,348 +0.09(+0.23%)
Mar 21, 2016 37.29 37.48 37.29 37.37 2,563 +0.08(+0.23%)
Mar 17, 2016 37.29 37.29 37.29 37.29 19 +0.14(+0.37%)
Mar 16, 2016 37.11 37.15 37.11 37.15 2,663 +0.09(+0.25%)
Mar 15, 2016 37.11 37.11 37.01 37.05 2,910 -0.08(-0.22%)
Mar 14, 2016 37.05 37.14 37.02 37.14 26,228 +0.16(+0.43%)
Mar 11, 2016 37.01 37.02 36.91 36.98 7,282 +0.07(+0.19%)
Mar 10, 2016 36.91 36.91 36.91 36.91 240 +0.07(+0.19%)
Mar 09, 2016 36.85 36.88 36.84 36.84 818 -0.12(-0.31%)
Mar 08, 2016 36.95 36.95 36.95 36.95 3,786 +0.23(+0.63%)
Mar 07, 2016 36.72 36.72 36.72 36.72 573 +0.06(+0.16%)
Mar 04, 2016 36.68 36.68 36.66 36.66 2,165 -0.02(-0.07%)
Mar 03, 2016 36.62 36.71 36.61 36.69 2,395 +0.07(+0.20%)
Mar 02, 2016 36.46 36.61 36.46 36.61 390 +0.02(+0.06%)
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.