Skip to main content

Fidelity Corporate Bond ETF (NY: FCOR )

46.53 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.17 40.17 40.01 40.06 8,939 +0.00(+0.00%)
Sep 29, 2016 40.10 40.17 39.94 40.06 13,306 +0.03(+0.08%)
Sep 28, 2016 40.13 40.13 39.95 40.03 11,283 -0.06(-0.15%)
Sep 27, 2016 40.05 40.14 40.05 40.09 4,918 +0.07(+0.17%)
Sep 26, 2016 39.89 40.04 39.89 40.03 4,447 +0.05(+0.12%)
Sep 23, 2016 40.02 40.06 39.91 39.98 7,401 +0.07(+0.18%)
Sep 22, 2016 39.86 40.00 39.82 39.91 18,081 +0.19(+0.47%)
Sep 21, 2016 39.57 39.75 39.57 39.72 7,649 +0.12(+0.29%)
Sep 20, 2016 39.65 39.65 39.57 39.61 10,988 +0.02(+0.06%)
Sep 19, 2016 39.70 39.70 39.58 39.58 4,577 +0.04(+0.10%)
Sep 16, 2016 39.52 39.56 39.52 39.54 8,543 -0.01(-0.02%)
Sep 15, 2016 39.57 39.57 39.54 39.55 4,512 -0.01(-0.03%)
Sep 14, 2016 39.56 39.57 39.54 39.57 2,966 +0.10(+0.26%)
Sep 13, 2016 39.71 39.71 39.39 39.46 19,769 -0.26(-0.65%)
Sep 12, 2016 39.57 39.72 39.55 39.72 6,101 +0.05(+0.14%)
Sep 09, 2016 39.77 39.82 39.65 39.67 38,025 -0.27(-0.68%)
Sep 08, 2016 40.10 40.12 39.90 39.94 12,731 -0.24(-0.60%)
Sep 07, 2016 40.15 40.21 40.08 40.18 23,547 +0.06(+0.16%)
Sep 06, 2016 40.07 40.16 39.98 40.12 10,713 +0.16(+0.39%)
Sep 02, 2016 40.05 39.96 39.96 39.96 18,612 -0.08(-0.20%)
Sep 01, 2016 40.00 40.21 39.96 40.05 8,877 +0.01(+0.03%)
Aug 31, 2016 40.04 40.65 40.03 40.03 15,014 -0.06(-0.14%)
Aug 30, 2016 40.14 40.14 40.08 40.09 14,121 -0.06(-0.15%)
Aug 29, 2016 40.12 40.19 40.08 40.15 7,092 +0.26(+0.66%)
Aug 26, 2016 40.07 40.17 39.87 39.89 12,695 -0.16(-0.41%)
Aug 25, 2016 40.07 40.09 40.05 40.05 6,932 -0.01(-0.03%)
Aug 24, 2016 40.12 40.12 40.00 40.06 10,940 -0.04(-0.11%)
Aug 23, 2016 40.14 40.14 40.08 40.10 17,292 +0.05(+0.12%)
Aug 22, 2016 39.95 40.11 39.95 40.06 26,179 +0.17(+0.43%)
Aug 19, 2016 39.93 39.93 39.76 39.89 11,328 -0.06(-0.16%)
Aug 18, 2016 39.93 39.95 39.90 39.95 4,984 +0.14(+0.35%)
Aug 17, 2016 39.83 39.88 39.72 39.81 7,210 -0.02(-0.06%)
Aug 16, 2016 39.90 39.90 39.76 39.83 8,570 +0.00(+0.01%)
Aug 15, 2016 39.93 39.94 39.79 39.83 8,767 -0.05(-0.14%)
Aug 12, 2016 39.72 39.95 39.72 39.88 19,088 +0.13(+0.33%)
Aug 11, 2016 39.89 39.89 39.75 39.75 4,737 -0.10(-0.25%)
Aug 10, 2016 39.87 39.89 39.82 39.85 1,507 +0.01(+0.03%)
Aug 09, 2016 39.56 39.86 39.56 39.84 23,895 +0.28(+0.71%)
Aug 08, 2016 39.57 39.65 39.52 39.56 7,880 -0.04(-0.10%)
Aug 05, 2016 39.58 39.69 39.54 39.60 7,598 -0.17(-0.44%)
Aug 04, 2016 39.67 39.81 39.67 39.77 13,211 +0.16(+0.40%)
Aug 03, 2016 39.50 39.62 39.50 39.62 9,194 +0.02(+0.06%)
Aug 02, 2016 39.64 39.66 39.54 39.59 10,832 -0.10(-0.25%)
Aug 01, 2016 39.92 39.92 39.69 39.69 8,845 -0.23(-0.57%)
Jul 29, 2016 39.80 39.94 39.77 39.92 7,916 +0.19(+0.49%)
Jul 28, 2016 39.79 39.79 39.69 39.72 6,125 -0.14(-0.36%)
Jul 27, 2016 39.80 39.87 39.63 39.87 8,427 +0.25(+0.62%)
Jul 26, 2016 39.74 39.74 39.59 39.62 9,418 -0.03(-0.08%)
Jul 25, 2016 39.71 39.85 39.63 39.65 12,943 -0.09(-0.23%)
Jul 22, 2016 39.67 39.79 39.55 39.75 7,414 +0.09(+0.23%)
Jul 21, 2016 39.70 39.72 39.58 39.66 6,112 -0.04(-0.09%)
Jul 20, 2016 39.60 39.69 39.60 39.69 2,144 +0.03(+0.08%)
Jul 19, 2016 39.68 39.68 39.60 39.66 4,405 +0.05(+0.13%)
Jul 18, 2016 39.68 39.73 39.54 39.61 5,442 +0.07(+0.17%)
Jul 15, 2016 39.56 39.59 39.47 39.54 2,213 -0.06(-0.15%)
Jul 14, 2016 39.72 39.72 39.55 39.60 7,801 -0.23(-0.58%)
Jul 13, 2016 39.62 39.83 39.55 39.83 8,870 +0.18(+0.44%)
Jul 12, 2016 39.77 39.78 39.63 39.66 14,466 -0.09(-0.22%)
Jul 11, 2016 40.48 41.54 39.68 39.74 13,760 -0.15(-0.38%)
Jul 08, 2016 39.76 39.90 39.62 39.89 17,642 +0.27(+0.67%)
Jul 07, 2016 39.67 39.70 39.60 39.63 5,230 +0.10(+0.25%)
Jul 06, 2016 39.73 39.73 38.83 39.53 12,559 -0.05(-0.13%)
Jul 05, 2016 39.53 39.62 39.48 39.58 10,638 +0.18(+0.46%)
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.