Skip to main content

Fidelity Corporate Bond ETF (NY: FCOR )

46.11 -0.03 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.70 42.80 42.70 42.79 39,126 +0.08(+0.19%)
Apr 29, 2019 42.77 42.79 42.65 42.71 20,481 -0.07(-0.15%)
Apr 26, 2019 42.70 42.84 42.70 42.77 20,894 +0.11(+0.25%)
Apr 25, 2019 42.73 42.73 42.63 42.67 16,775 -0.03(-0.06%)
Apr 24, 2019 42.60 42.73 42.60 42.69 68,203 +0.10(+0.24%)
Apr 23, 2019 42.66 42.66 42.54 42.59 31,996 +0.01(+0.02%)
Apr 22, 2019 42.68 42.68 42.52 42.58 66,663 +0.02(+0.04%)
Apr 18, 2019 42.60 42.60 42.46 42.56 15,772 +0.03(+0.06%)
Apr 17, 2019 42.54 42.58 42.53 42.54 8,286 +0.03(+0.06%)
Apr 16, 2019 42.62 42.62 42.51 42.51 20,704 -0.03(-0.06%)
Apr 15, 2019 42.60 42.60 42.33 42.54 10,481 +0.03(+0.08%)
Apr 12, 2019 42.56 42.56 42.50 42.51 16,949 -0.07(-0.16%)
Apr 11, 2019 42.69 43.24 42.56 42.57 269,412 -0.07(-0.16%)
Apr 10, 2019 42.57 42.96 42.57 42.64 40,363 +0.14(+0.32%)
Apr 09, 2019 42.51 42.53 42.50 42.51 15,745 +0.02(+0.05%)
Apr 08, 2019 42.53 42.53 42.42 42.49 16,328 -0.03(-0.07%)
Apr 05, 2019 42.48 42.52 42.37 42.51 14,359 +0.13(+0.30%)
Apr 04, 2019 42.40 42.42 42.35 42.39 18,336 -0.02(-0.04%)
Apr 03, 2019 42.44 42.44 42.35 42.40 30,861 -0.00(-0.01%)
Apr 02, 2019 42.45 42.45 42.40 42.41 19,390 -0.07(-0.17%)
Apr 01, 2019 42.58 42.58 42.47 42.48 53,091 -0.11(-0.25%)
Mar 29, 2019 42.57 42.62 42.47 42.59 26,365 +0.01(+0.03%)
Mar 28, 2019 42.45 42.59 42.42 42.57 11,218 +0.09(+0.22%)
Mar 27, 2019 42.43 42.63 42.43 42.48 22,420 +0.10(+0.25%)
Mar 26, 2019 42.34 42.51 42.34 42.37 10,200 -0.04(-0.10%)
Mar 25, 2019 42.50 42.54 42.27 42.42 20,351 +0.06(+0.14%)
Mar 22, 2019 42.21 42.37 42.13 42.36 22,546 +0.24(+0.58%)
Mar 21, 2019 42.11 42.13 42.08 42.12 7,411 +0.05(+0.13%)
Mar 20, 2019 41.98 42.09 41.92 42.06 14,819 +0.12(+0.28%)
Mar 19, 2019 41.93 41.97 41.84 41.94 16,400 +0.01(+0.02%)
Mar 18, 2019 41.91 41.95 41.86 41.93 27,291 +0.08(+0.19%)
Mar 15, 2019 41.87 41.87 41.76 41.85 4,367 +0.03(+0.08%)
Mar 14, 2019 41.86 41.87 41.72 41.82 16,034 -0.01(-0.02%)
Mar 13, 2019 41.86 41.86 41.72 41.83 6,837 +0.04(+0.09%)
Mar 12, 2019 41.79 41.83 41.66 41.79 13,611 +0.00(+0.00%)
Mar 11, 2019 41.73 41.79 41.67 41.79 17,020 +0.12(+0.30%)
Mar 08, 2019 41.65 41.67 41.59 41.67 7,790 +0.04(+0.10%)
Mar 07, 2019 41.57 41.71 41.57 41.62 3,867 +0.05(+0.11%)
Mar 06, 2019 41.55 41.62 41.43 41.58 16,672 +0.12(+0.28%)
Mar 05, 2019 41.45 41.47 41.42 41.46 2,744 +0.04(+0.11%)
Mar 04, 2019 41.33 41.48 41.33 41.42 11,368 +0.08(+0.20%)
Mar 01, 2019 41.46 41.46 41.33 41.33 38,245 -0.04(-0.09%)
Feb 28, 2019 41.43 41.43 41.37 41.37 11,855 -0.06(-0.14%)
Feb 27, 2019 41.59 41.59 41.43 41.43 12,791 -0.11(-0.27%)
Feb 26, 2019 41.59 41.59 41.52 41.54 18,108 +0.06(+0.15%)
Feb 25, 2019 41.50 41.50 41.41 41.48 32,056 +0.01(+0.02%)
Feb 22, 2019 41.38 41.51 41.29 41.47 17,880 +0.08(+0.20%)
Feb 21, 2019 41.38 41.42 41.38 41.39 11,456 -0.12(-0.29%)
Feb 20, 2019 41.59 41.59 41.47 41.51 10,369 +0.00(+0.00%)
Feb 19, 2019 41.47 41.52 41.39 41.51 19,998 +0.14(+0.34%)
Feb 15, 2019 41.24 41.37 41.24 41.37 4,854 +0.12(+0.29%)
Feb 14, 2019 41.31 41.31 41.23 41.25 14,028 +0.05(+0.12%)
Feb 13, 2019 41.25 41.25 41.15 41.20 7,020 -0.07(-0.16%)
Feb 12, 2019 41.14 41.28 41.14 41.26 13,575 +0.17(+0.41%)
Feb 11, 2019 41.22 41.24 41.09 41.09 23,951 -0.12(-0.29%)
Feb 08, 2019 41.22 41.25 41.21 41.21 2,960 +0.01(+0.03%)
Feb 07, 2019 41.30 41.30 41.16 41.20 13,684 +0.01(+0.04%)
Feb 06, 2019 41.09 41.23 41.09 41.19 5,300 +0.10(+0.25%)
Feb 05, 2019 41.05 41.24 41.05 41.09 5,747 +0.03(+0.06%)
Feb 04, 2019 41.13 41.13 40.94 41.06 7,972 -0.08(-0.21%)
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.