Fidelity Corporate Bond ETF (NY: FCOR )

54.30 USD -0.07 (-0.13%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 54.33 54.38 54.04 54.30 47,700 -0.07(-0.13%)
Mar 04, 2021 54.92 54.92 54.33 54.37 69,063 -0.49(-0.89%)
Mar 03, 2021 54.85 54.97 54.81 54.86 31,149 -0.19(-0.35%)
Mar 02, 2021 55.10 55.14 54.99 55.05 22,816 -0.14(-0.25%)
Mar 01, 2021 54.94 55.27 54.94 55.19 32,515 +0.21(+0.38%)
Feb 26, 2021 54.80 54.98 54.69 54.98 87,500 +0.46(+0.84%)
Feb 25, 2021 55.10 55.17 54.26 54.52 134,048 -0.78(-1.40%)
Feb 24, 2021 55.02 55.30 54.93 55.30 48,944 -0.06(-0.11%)
Feb 23, 2021 55.20 55.38 55.10 55.36 54,602 +0.10(+0.18%)
Feb 22, 2021 55.50 55.56 55.25 55.26 95,880 -0.33(-0.59%)
Feb 19, 2021 55.83 55.83 55.57 55.59 31,000 -0.28(-0.50%)
Feb 18, 2021 56.00 56.00 55.74 55.87 51,256 -0.12(-0.22%)
Feb 17, 2021 55.80 55.99 55.80 55.99 38,193 +0.20(+0.36%)
Feb 16, 2021 56.09 56.09 55.77 55.79 77,846 -0.30(-0.53%)
Feb 12, 2021 56.16 56.25 56.09 56.09 37,700 -0.21(-0.37%)
Feb 11, 2021 56.33 56.41 56.28 56.30 37,574 -0.11(-0.20%)
Feb 10, 2021 56.40 56.43 56.36 56.41 30,975 +0.11(+0.20%)
Feb 09, 2021 56.36 56.43 56.30 56.30 34,246 -0.06(-0.11%)
Feb 08, 2021 56.15 56.36 56.15 56.36 53,987 +0.15(+0.27%)
Feb 05, 2021 56.19 56.55 56.19 56.21 183,300 -0.03(-0.05%)
Feb 04, 2021 56.25 56.26 56.09 56.24 64,354 -0.03(-0.05%)
Feb 03, 2021 56.25 56.47 56.25 56.27 51,455 +0.02(+0.04%)
Feb 02, 2021 56.27 56.27 56.22 56.25 45,427 -0.20(-0.35%)
Feb 01, 2021 56.38 56.50 56.28 56.45 32,398 +0.18(+0.32%)
Jan 29, 2021 56.30 56.42 56.25 56.27 59,000 -0.13(-0.23%)
Jan 28, 2021 56.49 56.51 56.38 56.40 57,257 -0.10(-0.18%)
Jan 27, 2021 56.73 56.90 56.48 56.50 134,345 -0.20(-0.35%)
Jan 26, 2021 56.62 56.71 56.57 56.70 53,775 +0.08(+0.14%)
Jan 25, 2021 56.49 56.69 56.49 56.62 57,887 +0.15(+0.27%)
Jan 22, 2021 56.62 56.63 56.47 56.47 35,700 -0.15(-0.26%)
Jan 21, 2021 56.65 56.65 56.51 56.62 47,255 -0.03(-0.05%)
Jan 20, 2021 56.68 56.73 56.65 56.65 32,542 -0.03(-0.06%)
Jan 19, 2021 56.61 57.13 56.56 56.68 66,287 +0.13(+0.24%)
Jan 15, 2021 56.69 56.87 56.39 56.55 77,500 +0.05(+0.09%)
Jan 14, 2021 56.75 56.75 56.47 56.50 57,604 -0.19(-0.34%)
Jan 13, 2021 56.32 56.75 56.32 56.69 25,511 +0.39(+0.69%)
Jan 12, 2021 56.30 56.32 55.89 56.30 192,627 -0.04(-0.07%)
Jan 11, 2021 56.39 56.42 56.30 56.34 68,751 -0.10(-0.18%)
Jan 08, 2021 56.43 56.64 56.34 56.44 57,800 +0.01(+0.02%)
Jan 07, 2021 56.39 56.48 56.33 56.43 41,788 -0.06(-0.11%)
Jan 06, 2021 56.75 56.75 56.18 56.49 66,834 -0.39(-0.69%)
Jan 05, 2021 57.27 57.27 56.75 56.88 48,102 -0.15(-0.25%)
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.