Fidelity Corporate Bond ETF (FCOR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.56

+0.26

(+0.59%)

At close: 03:59PM EDT

44.19

-1.37

(-3.00%)

After hours:

04:05PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	45.33	45.56	45.29	45.56	45.56	13,800
May 01, 2024	45.21	45.42	45.18	45.29	45.29	11,500
Apr 30, 2024	45.13	45.29	45.11	45.11	45.11	16,500
Apr 29, 2024	45.22	45.34	45.22	45.33	45.33	13,900
Apr 26, 2024	45.04	45.23	45.04	45.13	45.13	16,100
Apr 26, 2024	0.166 Dividend
Apr 25, 2024	44.98	45.24	44.98	45.19	45.02	26,500
Apr 24, 2024	45.34	45.35	45.26	45.31	45.14	21,000
Apr 23, 2024	45.32	45.54	45.29	45.47	45.30	16,600
Apr 22, 2024	45.27	45.39	45.20	45.39	45.22	8,200
Apr 19, 2024	45.42	45.42	45.26	45.28	45.11	22,000
Apr 18, 2024	45.45	45.45	45.21	45.25	45.08	19,000
Apr 17, 2024	45.18	45.40	45.18	45.33	45.17	87,500
Apr 16, 2024	45.14	45.19	45.07	45.16	44.99	27,400
Apr 15, 2024	45.59	45.59	45.24	45.27	45.10	30,300
Apr 12, 2024	45.73	45.73	45.60	45.61	45.44	25,600
Apr 11, 2024	45.52	45.65	45.18	45.50	45.33	16,600
Apr 10, 2024	45.70	45.78	45.57	45.62	45.45	22,300
Apr 09, 2024	46.13	46.13	46.07	46.11	45.94	17,500
Apr 08, 2024	45.84	46.00	45.84	45.97	45.80	17,900
Apr 05, 2024	45.98	46.13	45.97	46.00	45.83	23,600
Apr 04, 2024	46.20	46.20	46.09	46.17	46.00	14,000
Apr 03, 2024	46.12	46.15	45.88	46.15	45.98	19,600
Apr 02, 2024	45.95	46.09	45.89	46.05	45.88	18,900
Apr 01, 2024	46.48	46.48	46.10	46.13	45.96	58,300
Mar 28, 2024	46.56	46.57	46.41	46.50	46.33	15,200
Mar 27, 2024	46.41	46.48	46.35	46.45	46.28	13,000
Mar 26, 2024	46.72	46.72	46.20	46.25	46.08	11,500
Mar 26, 2024	0.159 Dividend
Mar 25, 2024	46.36	46.48	46.36	46.44	46.11	17,800
Mar 22, 2024	46.59	46.59	46.51	46.56	46.23	8,500
Mar 21, 2024	46.49	46.49	46.34	46.38	46.05	21,800
Mar 20, 2024	45.83	46.38	45.83	46.35	46.03	13,100
Mar 19, 2024	46.20	46.30	46.19	46.26	45.93	21,400
Mar 18, 2024	46.19	46.22	46.11	46.15	45.82	29,300
Mar 15, 2024	46.23	46.23	46.16	46.18	45.85	18,300
Mar 14, 2024	46.44	46.44	46.22	46.22	45.89	13,000
Mar 13, 2024	46.57	46.57	46.41	46.51	46.18	44,000
Mar 12, 2024	46.66	46.66	46.48	46.51	46.18	16,900
Mar 11, 2024	46.66	46.74	46.60	46.64	46.31	17,700
Mar 08, 2024	46.75	46.76	46.64	46.67	46.34	25,300
Mar 07, 2024	46.69	46.69	46.52	46.62	46.29	19,100
Mar 06, 2024	46.50	46.61	46.49	46.55	46.22	16,000
Mar 05, 2024	46.41	46.41	46.32	46.37	46.04	13,300
Mar 04, 2024	46.18	46.28	46.11	46.22	45.89	17,400
Mar 01, 2024	46.01	46.31	45.89	46.28	45.96	17,500
Feb 29, 2024	46.06	46.15	46.01	46.10	45.77	28,800
Feb 28, 2024	46.05	46.05	45.92	45.97	45.64	19,100
Feb 27, 2024	45.99	46.05	45.95	46.00	45.67	13,700
Feb 27, 2024	0.157 Dividend
Feb 26, 2024	46.31	46.31	46.08	46.16	45.68	24,100
Feb 23, 2024	46.21	46.32	46.14	46.25	45.77	20,900
Feb 22, 2024	46.16	46.18	46.05	46.13	45.65	24,500
Feb 21, 2024	46.26	46.26	46.05	46.08	45.60	19,400
Feb 20, 2024	46.03	46.24	46.03	46.19	45.71	33,300
Feb 16, 2024	46.04	46.09	46.00	46.08	45.60	20,900
Feb 15, 2024	46.26	46.26	46.09	46.19	45.71	24,100
Feb 14, 2024	46.01	46.06	45.91	46.01	45.53	28,200
Feb 13, 2024	46.02	46.22	45.89	45.93	45.45	48,900
Feb 12, 2024	46.29	46.37	46.24	46.35	45.87	20,900
Feb 09, 2024	46.35	46.35	46.21	46.29	45.81	109,500
Feb 08, 2024	46.57	46.57	46.35	46.35	45.87	28,200
Feb 07, 2024	46.59	46.63	46.47	46.54	46.05	21,800
Feb 06, 2024	46.52	46.62	46.41	46.56	46.07	27,200
Feb 05, 2024	46.46	46.47	46.35	46.38	45.89	52,600
Feb 02, 2024	47.05	47.05	46.64	46.79	46.30	33,400
Feb 01, 2024	47.05	47.28	46.98	47.16	46.67	48,400
Jan 31, 2024	46.85	46.88	46.75	46.84	46.35	36,000
Jan 30, 2024	46.70	46.75	46.42	46.64	46.15	43,400
Jan 29, 2024	46.40	46.57	46.38	46.53	46.04	37,900
Jan 29, 2024	0.154 Dividend
Jan 26, 2024	46.61	46.61	46.48	46.52	45.88	25,200
Jan 25, 2024	46.50	46.56	46.43	46.54	45.90	27,400
Jan 24, 2024	46.74	46.74	46.32	46.32	45.68	25,400
Jan 23, 2024	46.59	46.59	46.39	46.40	45.76	28,900
Jan 22, 2024	46.51	46.57	46.46	46.49	45.85	21,000
Jan 19, 2024	46.43	46.43	46.21	46.36	45.72	45,800
Jan 18, 2024	46.56	46.56	46.29	46.35	45.71	32,100
Jan 17, 2024	46.44	46.44	46.26	46.43	45.79	31,900
Jan 16, 2024	46.68	46.83	46.40	46.52	45.88	53,500
Jan 12, 2024	46.94	46.98	46.74	46.81	46.17	38,200
Jan 11, 2024	46.69	46.82	46.53	46.77	46.13	44,500
Jan 10, 2024	46.72	46.72	46.50	46.50	45.86	26,900
Jan 09, 2024	46.48	46.62	46.35	46.61	45.97	34,400
Jan 08, 2024	46.41	46.59	46.36	46.54	45.90	89,700
Jan 05, 2024	46.50	46.60	46.29	46.37	45.73	38,600
Jan 04, 2024	46.59	46.59	46.46	46.50	45.86	55,700
Jan 03, 2024	46.65	46.69	46.43	46.68	46.04	17,900
Jan 02, 2024	46.86	46.86	46.45	46.72	46.08	214,400
Dec 29, 2023	46.98	47.11	46.98	47.01	46.37	30,800
Dec 28, 2023	47.19	47.24	47.06	47.12	46.47	17,800
Dec 27, 2023	47.08	47.24	46.99	47.24	46.59	42,600
Dec 27, 2023	0.165 Dividend
Dec 26, 2023	46.86	47.05	46.86	47.00	46.19	19,800
Dec 22, 2023	47.20	47.20	46.88	46.94	46.13	38,500
Dec 21, 2023	47.07	47.10	46.96	47.00	46.19	19,300
Dec 20, 2023	46.80	47.01	46.80	46.97	46.16	21,700
Dec 19, 2023	46.81	46.97	46.63	46.84	46.03	38,200
Dec 18, 2023	46.94	46.96	46.77	46.84	46.03	43,800
Dec 15, 2023	47.10	47.10	46.91	46.94	46.13	28,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0006(+0.08%)

CRUDE OIL79.16+0.21(+0.27%)

Bitcoin CAD81,023.98+2,847.97(+3.64%)

Fidelity Corporate Bond ETF (FCOR)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0006(+0.08%)

CRUDE OIL
79.16
+0.21(+0.27%)

Bitcoin CAD
81,023.98
+2,847.97(+3.64%)