Skip to main content

Fidelity Corporate Bond ETF (NY: FCOR )

46.86 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 46.76 46.87 46.59 46.86 31,900 +0.10(+0.22%)
Mar 12, 2025 46.80 46.85 46.74 46.76 33,966 -0.13(-0.27%)
Mar 11, 2025 47.17 47.18 46.86 46.89 51,839 -0.22(-0.48%)
Mar 10, 2025 47.25 47.49 46.73 47.11 40,797 +0.22(+0.47%)
Mar 07, 2025 47.00 47.16 46.88 46.89 58,568 -0.11(-0.23%)
Mar 06, 2025 47.05 47.13 46.89 47.00 38,341 -0.13(-0.29%)
Mar 05, 2025 47.22 47.46 47.04 47.13 45,102 -0.12(-0.25%)
Mar 04, 2025 47.75 47.75 47.24 47.26 68,564 -0.15(-0.32%)
Mar 03, 2025 47.30 47.41 47.12 47.41 27,436 +0.13(+0.29%)
Feb 28, 2025 47.08 47.27 47.07 47.27 21,492 +0.18(+0.38%)
Feb 27, 2025 47.27 47.27 47.04 47.09 26,404 -0.09(-0.20%)
Feb 26, 2025 47.20 47.21 47.08 47.18 18,078 +0.09(+0.19%)
Feb 25, 2025 47.06 47.13 46.99 47.09 17,566 +0.28(+0.60%)
Feb 24, 2025 46.81 46.85 46.69 46.82 19,081 +0.11(+0.23%)
Feb 21, 2025 46.48 46.78 46.48 46.71 14,819 +0.18(+0.39%)
Feb 20, 2025 46.62 46.62 46.50 46.53 16,959 +0.05(+0.11%)
Feb 19, 2025 46.35 46.53 46.32 46.48 12,426 +0.05(+0.11%)
Feb 18, 2025 46.54 46.56 46.39 46.43 14,495 -0.14(-0.30%)
Feb 14, 2025 46.72 46.72 46.56 46.57 25,551 +0.16(+0.34%)
Feb 13, 2025 46.17 46.41 46.17 46.41 15,662 +0.27(+0.59%)
Feb 12, 2025 45.97 46.14 45.97 46.14 15,636 -0.21(-0.46%)
Feb 11, 2025 46.33 46.38 46.30 46.35 12,543 -0.09(-0.19%)
Feb 10, 2025 46.50 46.57 46.36 46.44 18,782 -0.00(-0.00%)
Feb 07, 2025 46.34 46.51 46.34 46.44 18,367 -0.13(-0.29%)
Feb 06, 2025 46.71 46.71 46.52 46.57 18,867 -0.04(-0.10%)
Feb 05, 2025 46.49 46.68 46.49 46.62 9,769 +0.25(+0.54%)
Feb 04, 2025 46.03 46.40 46.03 46.37 23,280 +0.13(+0.28%)
Feb 03, 2025 46.21 46.45 46.17 46.24 38,203 -0.01(-0.02%)
Jan 31, 2025 46.28 46.38 46.17 46.25 31,442 -0.06(-0.13%)
Jan 30, 2025 46.30 46.38 46.17 46.31 23,497 +0.09(+0.20%)
Jan 29, 2025 46.34 46.41 46.12 46.21 25,442 -0.05(-0.11%)
Jan 28, 2025 46.27 46.28 46.17 46.26 20,155 -0.01(-0.02%)
Jan 27, 2025 46.22 46.30 46.04 46.27 47,042 +0.26(+0.56%)
Jan 24, 2025 45.84 46.04 45.84 46.01 27,930 +0.12(+0.26%)
Jan 23, 2025 45.83 45.95 45.75 45.90 21,318 -0.12(-0.26%)
Jan 22, 2025 46.17 46.17 45.92 46.01 30,213 -0.08(-0.17%)
Jan 21, 2025 45.97 46.13 45.97 46.09 80,142 +0.13(+0.28%)
Jan 17, 2025 46.01 46.07 45.90 45.97 32,501 +0.05(+0.11%)
Jan 16, 2025 45.76 46.05 45.72 45.92 19,511 +0.12(+0.26%)
Jan 15, 2025 45.79 45.84 45.72 45.80 16,231 +0.44(+0.96%)
Jan 14, 2025 45.32 45.37 45.27 45.36 16,104 +0.03(+0.07%)
Jan 13, 2025 45.36 45.41 45.32 45.33 36,400 -0.11(-0.24%)
Jan 10, 2025 45.47 45.54 45.38 45.44 29,999 -0.26(-0.57%)
Jan 08, 2025 45.70 45.70 45.56 45.70 24,286 +0.05(+0.10%)
Jan 07, 2025 45.89 45.89 45.59 45.66 27,055 -0.16(-0.35%)
Jan 06, 2025 46.01 46.04 45.81 45.82 48,228 -0.09(-0.19%)
Jan 03, 2025 45.99 46.08 45.91 45.91 26,896 -0.11(-0.24%)
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 and Conditions.