Skip to main content

Fidelity Corporate Bond ETF (NY: FCOR )

47.34 +0.49 (+1.06%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 46.74 46.91 46.74 46.85 11,735 -0.01(-0.02%)
Nov 21, 2024 47.04 47.13 46.81 46.86 36,576 -0.04(-0.09%)
Nov 20, 2024 47.03 47.03 46.84 46.90 24,939 -0.07(-0.14%)
Nov 19, 2024 46.96 47.02 46.91 46.97 13,929 +0.11(+0.22%)
Nov 18, 2024 46.65 46.91 46.65 46.86 28,327 +0.06(+0.13%)
Nov 15, 2024 46.55 46.88 46.49 46.80 50,261 +0.06(+0.13%)
Nov 14, 2024 46.82 46.87 46.71 46.74 28,666 -0.00(-0.01%)
Nov 13, 2024 47.03 47.13 46.72 46.74 42,263 -0.10(-0.20%)
Nov 12, 2024 46.99 47.16 46.82 46.84 34,655 -0.32(-0.68%)
Nov 11, 2024 47.11 47.25 47.11 47.16 54,383 -0.10(-0.20%)
Nov 08, 2024 47.45 47.45 47.15 47.26 21,587 -0.21(-0.45%)
Nov 07, 2024 46.93 47.47 46.92 47.47 80,228 +0.73(+1.56%)
Nov 06, 2024 46.90 47.08 46.62 46.74 25,232 -0.37(-0.79%)
Nov 05, 2024 46.89 47.11 46.70 47.11 34,546 +0.32(+0.68%)
Nov 04, 2024 47.00 47.02 46.79 46.79 28,220 +0.10(+0.21%)
Nov 01, 2024 46.86 47.02 46.69 46.69 23,629 -0.22(-0.47%)
Oct 31, 2024 46.90 47.15 46.79 46.91 17,102 -0.07(-0.15%)
Oct 30, 2024 47.08 47.09 46.95 46.98 9,913 +0.01(+0.01%)
Oct 29, 2024 46.74 46.97 46.74 46.97 53,030 +0.02(+0.04%)
Oct 28, 2024 46.94 47.04 46.90 46.95 75,849 -0.04(-0.08%)
Oct 25, 2024 47.05 47.16 46.97 46.99 8,566 -0.12(-0.25%)
Oct 24, 2024 47.00 47.17 46.99 47.11 23,227 +0.12(+0.25%)
Oct 23, 2024 46.97 47.03 46.93 46.99 14,291 -0.10(-0.21%)
Oct 22, 2024 47.04 47.19 46.97 47.09 33,110 +0.00(+0.00%)
Oct 21, 2024 47.31 47.99 47.09 47.09 33,327 -0.41(-0.86%)
Oct 18, 2024 47.43 47.57 47.43 47.50 14,875 +0.02(+0.04%)
Oct 17, 2024 47.44 47.63 47.44 47.48 19,630 -0.27(-0.57%)
Oct 16, 2024 47.79 47.82 47.69 47.75 8,355 +0.11(+0.23%)
Oct 15, 2024 47.58 47.66 47.54 47.64 12,710 +0.25(+0.53%)
Oct 14, 2024 47.45 47.45 47.29 47.39 29,996 -0.06(-0.13%)
Oct 11, 2024 47.32 47.51 47.32 47.46 13,842 +0.03(+0.07%)
Oct 10, 2024 47.29 47.45 47.29 47.42 18,579 -0.03(-0.06%)
Oct 09, 2024 47.44 47.50 47.40 47.45 17,262 -0.06(-0.13%)
Oct 08, 2024 47.35 47.54 47.35 47.51 14,837 +0.04(+0.08%)
Oct 07, 2024 47.75 47.75 47.47 47.47 15,995 -0.21(-0.44%)
Oct 04, 2024 47.79 47.79 47.66 47.68 19,369 -0.33(-0.68%)
Oct 03, 2024 48.10 48.33 47.97 48.01 10,694 -0.15(-0.31%)
Oct 02, 2024 48.09 48.24 47.97 48.16 20,253 -0.08(-0.17%)
Oct 01, 2024 48.62 48.65 48.19 48.24 77,792 +0.09(+0.19%)
Sep 30, 2024 48.43 48.43 48.06 48.15 60,635 -0.07(-0.14%)
Sep 27, 2024 48.14 48.25 48.08 48.22 26,136 +0.20(+0.41%)
Sep 26, 2024 48.21 48.45 47.94 48.02 15,625 -0.02(-0.04%)
Sep 25, 2024 48.06 48.16 48.01 48.04 28,697 -0.16(-0.33%)
Sep 24, 2024 48.05 48.21 48.05 48.20 34,200 +0.07(+0.14%)
Sep 23, 2024 48.03 48.21 48.03 48.13 22,737 +0.10(+0.21%)
Sep 20, 2024 48.11 48.24 48.03 48.03 71,704 -0.18(-0.37%)
Sep 19, 2024 48.17 48.23 48.10 48.21 29,828 +0.03(+0.06%)
Sep 18, 2024 48.23 48.56 48.18 48.18 123,585 -0.16(-0.33%)
Sep 17, 2024 48.74 48.74 48.32 48.34 33,506 -0.04(-0.08%)
Sep 16, 2024 48.26 48.41 48.21 48.38 22,963 +0.13(+0.28%)
Sep 13, 2024 48.27 48.27 48.15 48.24 25,478 +0.10(+0.22%)
Sep 12, 2024 48.34 48.34 47.98 48.14 39,015 -0.00(-0.00%)
Sep 11, 2024 48.01 48.16 48.01 48.14 15,076 +0.02(+0.04%)
Sep 10, 2024 48.04 48.15 48.04 48.12 20,197 +0.09(+0.19%)
Sep 09, 2024 47.91 48.06 47.86 48.03 28,767 +0.12(+0.25%)
Sep 06, 2024 48.00 48.12 47.84 47.91 25,587 +0.01(+0.02%)
Sep 05, 2024 47.85 47.93 47.73 47.90 13,816 +0.16(+0.33%)
Sep 04, 2024 47.58 47.77 47.55 47.74 32,313 +0.25(+0.52%)
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.