Skip to main content

Fidelity Corporate Bond ETF (NY: FCOR )

46.04 -0.21 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.16 40.18 40.14 40.17 2,899 +0.06(+0.14%)
Sep 27, 2018 40.09 40.12 40.08 40.11 3,542 +0.05(+0.12%)
Sep 26, 2018 39.99 40.06 39.99 40.06 3,722 +0.11(+0.28%)
Sep 25, 2018 40.07 40.12 39.90 39.95 13,205 +0.01(+0.02%)
Sep 24, 2018 39.95 39.99 39.92 39.94 3,006 -0.06(-0.14%)
Sep 21, 2018 39.94 40.01 39.94 40.00 3,514 +0.07(+0.17%)
Sep 20, 2018 39.78 40.05 39.78 39.93 6,091 +0.07(+0.16%)
Sep 19, 2018 39.93 39.93 39.85 39.87 4,897 -0.09(-0.23%)
Sep 18, 2018 40.04 40.04 39.96 39.96 4,025 -0.10(-0.24%)
Sep 17, 2018 39.89 40.05 39.89 40.05 5,818 +0.09(+0.22%)
Sep 14, 2018 39.93 40.01 39.93 39.96 2,666 -0.09(-0.23%)
Sep 13, 2018 39.99 40.10 39.99 40.05 7,949 +0.03(+0.08%)
Sep 12, 2018 39.92 40.04 39.92 40.02 11,358 +0.17(+0.43%)
Sep 11, 2018 39.91 39.97 39.84 39.85 6,643 -0.14(-0.34%)
Sep 10, 2018 39.91 40.04 39.91 39.98 8,993 +0.01(+0.03%)
Sep 07, 2018 40.06 40.06 39.97 39.97 6,665 -0.14(-0.35%)
Sep 06, 2018 40.07 40.12 40.07 40.11 1,133 +0.03(+0.08%)
Sep 05, 2018 40.07 40.08 40.03 40.08 5,017 +0.12(+0.31%)
Sep 04, 2018 39.92 40.02 39.92 39.96 4,894 -0.21(-0.53%)
Aug 31, 2018 40.17 40.17 40.17 0 -0.00(-0.00%)
Aug 30, 2018 40.07 40.19 40.07 40.17 4,039 +0.02(+0.04%)
Aug 29, 2018 40.17 40.18 40.11 40.15 5,221 -0.02(-0.05%)
Aug 28, 2018 40.28 40.28 40.15 40.17 7,847 -0.07(-0.18%)
Aug 27, 2018 40.31 40.31 40.22 40.24 5,467 -0.04(-0.09%)
Aug 24, 2018 40.15 40.31 40.15 40.28 2,066 +0.01(+0.03%)
Aug 23, 2018 40.18 40.31 40.17 40.27 6,642 +0.06(+0.14%)
Aug 22, 2018 40.31 40.34 40.17 40.21 8,919 +0.08(+0.20%)
Aug 21, 2018 40.23 40.25 40.13 40.13 5,005 -0.09(-0.23%)
Aug 20, 2018 40.09 40.23 40.09 40.22 4,464 +0.08(+0.21%)
Aug 17, 2018 40.05 40.16 40.05 40.14 16,165 +0.10(+0.25%)
Aug 16, 2018 40.12 40.13 39.53 40.04 29,838 -0.12(-0.31%)
Aug 15, 2018 40.16 40.18 40.12 40.16 5,509 +0.19(+0.47%)
Aug 14, 2018 40.03 40.04 39.98 39.98 4,350 -0.03(-0.07%)
Aug 13, 2018 40.01 40.03 40.00 40.00 6,478 +0.08(+0.20%)
Aug 10, 2018 40.12 40.20 39.93 39.93 4,983 -0.10(-0.25%)
Aug 09, 2018 40.02 40.03 40.00 40.03 4,579 +0.01(+0.02%)
Aug 08, 2018 40.03 40.04 40.01 40.02 22,142 +0.05(+0.12%)
Aug 07, 2018 39.85 40.02 39.84 39.97 21,287 +1.88(+4.92%)
Aug 06, 2018 39.98 40.08 38.09 38.09 29,448 -1.93(-4.81%)
Aug 03, 2018 39.97 40.07 39.97 40.02 3,281 +0.07(+0.19%)
Aug 02, 2018 39.77 39.94 39.77 39.94 1,322 -0.01(-0.02%)
Aug 01, 2018 39.90 39.95 39.90 39.95 5,589 -0.06(-0.14%)
Jul 31, 2018 39.98 40.01 39.97 40.01 2,364 +0.09(+0.23%)
Jul 30, 2018 39.86 39.95 39.86 39.92 4,210 +0.00(+0.00%)
Jul 27, 2018 39.99 39.99 39.92 39.92 2,430 +0.07(+0.18%)
Jul 26, 2018 39.86 39.90 39.81 39.85 11,259 +0.07(+0.19%)
Jul 25, 2018 39.61 39.90 39.61 39.77 13,447 +0.02(+0.04%)
Jul 24, 2018 39.78 39.80 39.73 39.76 8,108 +0.11(+0.27%)
Jul 23, 2018 39.81 39.81 39.65 39.65 8,532 -0.14(-0.35%)
Jul 20, 2018 39.87 39.90 39.78 39.79 11,700 -0.12(-0.31%)
Jul 19, 2018 39.93 39.99 39.88 39.91 6,103 +0.06(+0.14%)
Jul 18, 2018 39.94 39.96 39.86 39.86 7,177 -0.07(-0.16%)
Jul 17, 2018 39.97 39.97 39.92 39.92 2,763 -0.02(-0.06%)
Jul 16, 2018 39.93 39.98 39.77 39.95 11,733 -0.07(-0.18%)
Jul 13, 2018 39.98 40.05 39.91 40.02 11,318 +0.13(+0.33%)
Jul 12, 2018 39.91 39.91 39.77 39.89 5,176 +0.10(+0.25%)
Jul 11, 2018 39.73 39.84 39.73 39.79 5,478 +0.05(+0.12%)
Jul 10, 2018 39.79 39.79 39.62 39.74 10,734 +0.04(+0.10%)
Jul 09, 2018 39.65 39.79 39.65 39.70 7,807 -0.11(-0.27%)
Jul 06, 2018 39.63 39.81 39.63 39.81 10,485 +0.25(+0.62%)
Jul 05, 2018 39.50 39.64 39.50 39.56 4,614 +0.08(+0.21%)
Jul 03, 2018 39.48 39.48 39.48 0 -0.16(-0.41%)
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.