Canada markets closed

Fidelity Corporate Bond ETF (FCOR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
45.97+0.16 (+0.34%)
At close: 04:00PM EST
46.01 +0.04 (+0.09%)
After hours: 04:00PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202245.6146.0645.5545.9745.9744,700
Dec 01, 202245.7445.8145.4345.8145.8141,400
Nov 30, 202244.8145.6244.7945.6245.6274,400
Nov 29, 202245.1145.1144.8944.9244.9241,900
Nov 28, 202245.2245.2544.9845.0645.0657,100
Nov 28, 20220.132 Dividend
Nov 25, 202245.4045.4045.2645.3445.2121,700
Nov 23, 202245.1145.4145.1145.4145.2881,400
Nov 22, 202244.8545.0644.8545.0544.9221,200
Nov 21, 202244.9144.9144.6744.7244.5945,500
Nov 18, 202244.7844.8744.7044.7844.6548,900
Nov 17, 202244.7244.7544.6144.7544.6235,000
Nov 16, 202244.9645.0744.7845.0044.8731,500
Nov 15, 202244.5044.6844.4044.6844.5510,700
Nov 14, 202244.2844.3044.1844.1844.0546,900
Nov 11, 202244.2144.4044.2144.3744.2418,800
Nov 10, 202243.9644.3943.8744.3644.2323,900
Nov 09, 202243.0843.2743.0743.1242.9913,000
Nov 08, 202243.0543.3143.0543.1743.0429,700
Nov 07, 202243.1343.1342.9443.0342.9128,000
Nov 04, 202243.0743.2543.0443.1343.0023,800
Nov 03, 202242.9043.1342.8243.0842.9521,300
Nov 02, 202243.3943.7443.1643.2143.0814,200
Nov 01, 202243.4543.4943.2243.3643.2317,500
Oct 31, 202243.1543.4943.0343.4943.3652,100
Oct 28, 202243.3143.4043.2543.2543.1226,100
Oct 27, 202243.2343.4243.1943.2943.1715,700
Oct 27, 20220.127 Dividend
Oct 26, 202243.2543.4343.2043.2843.0213,600
Oct 25, 202243.0243.1643.0243.1342.8816,500
Oct 24, 202242.6642.7142.4542.6542.4076,100
Oct 21, 202242.3042.7342.3042.6842.4326,700
Oct 20, 202242.7042.9242.4142.4142.1631,200
Oct 19, 202243.0643.1242.8542.8642.6120,300
Oct 18, 202243.2143.4043.0743.3243.0733,400
Oct 17, 202243.0543.3742.9242.9242.6729,500
Oct 14, 202243.4043.4243.0343.0342.7816,200
Oct 13, 202242.7543.4042.7543.3943.1433,900
Oct 12, 202243.3543.3943.2243.3643.1124,100
Oct 11, 202243.4843.6443.2943.4443.1919,300
Oct 10, 202243.7243.7243.3443.4243.1731,600
Oct 07, 202243.8843.8843.6843.7243.4710,200
Oct 06, 202244.1844.1844.0144.1243.8612,000
Oct 05, 202244.1544.2143.9744.1843.9216,100
Oct 04, 202244.3544.6344.3544.5044.2415,100
Oct 03, 202244.0944.4844.0744.2644.0036,400
Sept 30, 202244.0044.0443.6643.8043.5426,600
Sept 29, 202243.7443.8443.5543.7643.5011,800
Sept 28, 202243.5644.1543.5644.1543.8931,500
Sept 28, 20220.139 Dividend
Sept 27, 202243.9644.0543.5143.5343.1419,200
Sept 26, 202244.4744.5443.9743.9743.5728,200
Sept 23, 202244.8445.0444.4045.0444.63205,300
Sept 22, 202245.1045.1044.7144.8244.4234,100
Sept 21, 202245.1245.4145.0045.3244.9145,200
Sept 20, 202245.1445.2945.1245.1244.7111,200
Sept 19, 202245.3645.6045.3545.5745.1631,800
Sept 16, 202245.4045.5845.4045.5145.1016,200
Sept 15, 202245.6145.6745.5245.5845.1711,900
Sept 14, 202245.5245.7645.5245.7245.3121,200
Sept 13, 202245.7545.7545.5145.5945.1812,200
Sept 12, 202246.1346.1745.8645.9045.4918,800
Sept 09, 202245.9646.1245.9545.9645.5525,100
Sept 08, 202245.7746.0345.7745.8545.4424,700
Sept 07, 202245.5745.9445.5745.9245.5120,300
Sept 06, 202245.8145.8145.1345.5045.0940,100
Sept 02, 202246.0646.2445.9845.9845.5714,000
Sept 01, 202245.8445.9245.6145.8745.4619,400
Aug 31, 202246.4246.4346.1046.1045.6810,600
Aug 30, 202246.4246.6346.3546.5146.0919,900
Aug 29, 202246.5246.5746.4246.4246.0027,700
Aug 29, 20220.128 Dividend
Aug 26, 202247.0647.1146.9146.9446.3915,100
Aug 25, 202245.9247.1545.9247.1446.5926,100
Aug 24, 202246.7546.7946.7146.7746.2215,200
Aug 23, 202246.7947.0146.7946.8646.318,800
Aug 22, 202246.9746.9746.8146.8246.2717,200
Aug 19, 202247.1547.1847.0147.1146.5638,000
Aug 18, 202247.6047.6047.4647.5146.9533,700
Aug 17, 202247.5347.5547.3447.4346.879,300
Aug 16, 202247.8247.8247.5847.7947.238,100
Aug 15, 202247.9548.0047.8747.8747.3127,900
Aug 12, 202247.6547.8847.6147.8847.3226,700
Aug 11, 202247.9548.0047.4347.4346.8843,400
Aug 10, 202247.7447.9647.7447.7647.2011,600
Aug 09, 202247.5347.5347.4647.4846.9217,000
Aug 08, 202247.6947.7847.6347.6647.1053,000
Aug 05, 202247.6047.6047.2847.5046.9525,300
Aug 04, 202247.8148.0547.8148.0147.4520,200
Aug 03, 202247.5547.8847.4347.8747.3143,000
Aug 02, 202247.9748.0247.5147.5446.9833,600
Aug 01, 202247.8648.1447.5848.0147.45228,800
Jul 29, 202247.6147.9847.6147.8647.3027,100
Jul 28, 202247.6047.7847.6047.7047.1529,300
Jul 27, 202247.3947.5947.3647.3846.8210,100
Jul 27, 20220.119 Dividend
Jul 26, 202247.3647.5147.2647.2846.6136,900
Jul 25, 202247.4147.4147.2547.3046.6319,400
Jul 22, 202247.5647.7547.4347.5546.8712,100
Jul 21, 202246.8247.2046.8247.1946.5218,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...