Skip to main content

Fidelity Corporate Bond ETF (NY:FCOR)

46.93 -0.19 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 47.04 47.04 46.90 46.93 35,126 -0.19(-0.41%)
Jul 10, 2025 47.05 47.16 47.04 47.12 50,111 +0.20(+0.43%)
Jul 09, 2025 46.93 47.13 46.92 46.92 151,976 -0.03(-0.06%)
Jul 08, 2025 46.89 47.19 46.86 46.95 43,977 -0.07(-0.15%)
Jul 07, 2025 47.13 47.14 46.95 47.02 21,711 -0.18(-0.39%)
Jul 03, 2025 47.18 47.28 47.18 47.20 18,453 -0.15(-0.31%)
Jul 02, 2025 47.45 47.45 47.17 47.35 31,964 +0.03(+0.06%)
Jul 01, 2025 47.43 47.43 47.25 47.32 49,636 +0.01(+0.02%)
Jun 30, 2025 47.45 47.45 47.20 47.31 29,649 +0.21(+0.45%)
Jun 27, 2025 47.26 47.28 47.09 47.10 28,816 -0.12(-0.26%)
Jun 26, 2025 46.98 47.22 46.98 47.22 14,518 +0.15(+0.32%)
Jun 25, 2025 47.11 47.11 46.93 47.07 16,103 -0.04(-0.08%)
Jun 24, 2025 47.07 47.13 46.87 47.11 45,367 +0.19(+0.40%)
Jun 23, 2025 46.82 47.00 46.82 46.92 23,730 +0.11(+0.23%)
Jun 20, 2025 46.62 46.86 46.61 46.81 15,254 +0.10(+0.21%)
Jun 18, 2025 46.82 46.84 46.71 46.72 23,609 +0.03(+0.06%)
Jun 17, 2025 46.50 46.70 46.50 46.69 9,789 +0.17(+0.36%)
Jun 16, 2025 46.70 46.72 46.52 46.52 24,404 -0.07(-0.15%)
Jun 13, 2025 46.87 46.87 46.51 46.59 35,113 -0.27(-0.57%)
Jun 12, 2025 46.72 46.86 46.71 46.86 21,227 +0.18(+0.38%)
Jun 11, 2025 46.47 46.69 46.47 46.68 26,594 +0.18(+0.39%)
Jun 10, 2025 46.62 46.62 46.41 46.50 43,235 +0.11(+0.24%)
Jun 09, 2025 46.38 46.42 46.27 46.40 67,557 +0.13(+0.29%)
Jun 06, 2025 46.49 46.49 46.23 46.26 27,364 -0.23(-0.50%)
Jun 05, 2025 46.67 46.67 46.46 46.49 60,924 -0.06(-0.13%)
Jun 04, 2025 46.56 46.70 46.41 46.55 37,551 +0.21(+0.45%)
Jun 03, 2025 46.36 46.73 46.25 46.35 41,251 -0.01(-0.02%)
Jun 02, 2025 46.23 46.44 46.17 46.36 121,097 -0.08(-0.17%)
May 30, 2025 46.32 46.44 46.26 46.44 21,382 +0.16(+0.35%)
May 29, 2025 46.18 46.33 46.18 46.27 15,840 +0.18(+0.40%)
May 28, 2025 46.13 46.16 46.01 46.09 20,632 -0.12(-0.26%)
May 27, 2025 46.25 46.25 46.03 46.21 31,473 +0.28(+0.60%)
May 23, 2025 45.87 45.95 45.85 45.93 24,451 +0.06(+0.14%)
May 22, 2025 45.81 45.87 45.58 45.87 33,515 +0.15(+0.34%)
May 21, 2025 46.04 46.04 45.66 45.71 33,791 -0.34(-0.74%)
May 20, 2025 46.02 46.12 45.99 46.06 18,230 -0.06(-0.14%)
May 19, 2025 46.03 46.13 45.85 46.12 45,003 -0.02(-0.04%)
May 16, 2025 46.55 46.55 46.07 46.14 39,668 +0.10(+0.22%)
May 15, 2025 45.78 46.04 45.78 46.04 28,511 +0.25(+0.54%)
May 14, 2025 45.81 45.95 45.78 45.79 11,044 -0.16(-0.35%)
May 13, 2025 45.85 45.95 45.85 45.95 108,469 +0.07(+0.15%)
May 12, 2025 45.93 45.96 45.82 45.88 52,745 -0.05(-0.11%)
May 09, 2025 45.93 46.09 45.90 45.93 31,239 +0.02(+0.04%)
May 08, 2025 46.31 46.31 45.90 45.91 57,412 -0.26(-0.56%)
May 07, 2025 46.18 46.21 46.10 46.17 13,464 +0.11(+0.23%)
May 06, 2025 46.04 46.08 45.86 46.06 26,905 +0.06(+0.12%)
May 05, 2025 45.91 46.01 45.86 46.01 29,393 -0.06(-0.12%)
May 02, 2025 46.10 46.23 45.99 46.06 13,857 -0.17(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.