Canada Markets closed

Fidelity Corporate Bond ETF (FCOR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.21-0.29 (-0.66%)
At close: 03:40PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202244.1544.2144.0244.2144.2116,020
Oct 04, 202244.3544.6344.3544.5044.5015,100
Oct 03, 202244.0944.4844.0744.2644.2636,400
Sept 30, 202244.0044.0443.6643.8043.8026,600
Sept 29, 202243.7443.8443.5543.7643.7611,800
Sept 28, 202243.5644.1543.5644.1544.1531,500
Sept 27, 202243.9644.0543.5143.5343.5319,200
Sept 26, 202244.4744.5443.9743.9743.9728,200
Sept 23, 202244.8445.0444.4045.0445.04205,300
Sept 22, 202245.1045.1044.7144.8244.8234,100
Sept 21, 202245.1245.4145.0045.3245.3245,200
Sept 20, 202245.1445.2945.1245.1245.1211,200
Sept 19, 202245.3645.6045.3545.5745.5731,800
Sept 16, 202245.4045.5845.4045.5145.5116,200
Sept 15, 202245.6145.6745.5245.5845.5811,900
Sept 14, 202245.5245.7645.5245.7245.7221,200
Sept 13, 202245.7545.7545.5145.5945.5912,200
Sept 12, 202246.1346.1745.8645.9045.9018,800
Sept 09, 202245.9646.1245.9545.9645.9625,100
Sept 08, 202245.7746.0345.7745.8545.8524,700
Sept 07, 202245.5745.9445.5745.9245.9220,300
Sept 06, 202245.8145.8145.1345.5045.5040,100
Sept 02, 202246.0646.2445.9845.9845.9814,000
Sept 01, 202245.8445.9245.6145.8745.8719,400
Aug 31, 202246.4246.4346.1046.1046.1010,600
Aug 30, 202246.4246.6346.3546.5146.5119,900
Aug 29, 202246.5246.5746.4246.4246.4227,700
Aug 26, 202247.0647.1146.9146.9446.9415,100
Aug 25, 202245.9247.1545.9247.1447.1426,100
Aug 24, 202246.7546.7946.7146.7746.7715,200
Aug 23, 202246.7947.0146.7946.8646.868,800
Aug 22, 202246.9746.9746.8146.8246.8217,200
Aug 19, 202247.1547.1847.0147.1147.1138,000
Aug 18, 202247.6047.6047.4647.5147.5133,700
Aug 17, 202247.5347.5547.3447.4347.439,300
Aug 16, 202247.8247.8247.5847.7947.798,100
Aug 15, 202247.9548.0047.8747.8747.8727,900
Aug 12, 202247.6547.8847.6147.8847.8826,700
Aug 11, 202247.9548.0047.4347.4347.4343,400
Aug 10, 202247.7447.9647.7447.7647.7611,600
Aug 09, 202247.5347.5347.4647.4847.4817,000
Aug 08, 202247.6947.7847.6347.6647.6653,000
Aug 05, 202247.6047.6047.2847.5047.5025,300
Aug 04, 202247.8148.0547.8148.0148.0120,200
Aug 03, 202247.5547.8847.4347.8747.8743,000
Aug 02, 202247.9748.0247.5147.5447.5433,600
Aug 01, 202247.8648.1447.5848.0148.01228,800
Jul 29, 202247.6147.9847.6147.8647.8627,100
Jul 28, 202247.6047.7847.6047.7047.7029,300
Jul 27, 202247.3947.5947.3647.3847.3810,100
Jul 26, 202247.3647.5147.2647.2847.2836,900
Jul 25, 202247.4147.4147.2547.3047.3019,400
Jul 22, 202247.5647.7547.4347.5547.5512,100
Jul 21, 202246.8247.2046.8247.1947.1918,100
Jul 20, 202246.9346.9346.7346.7746.7735,700
Jul 19, 202246.7446.8346.6546.7846.7833,800
Jul 18, 202246.8047.1246.4346.6946.6970,500
Jul 15, 202246.7747.0046.7246.9246.9259,900
Jul 14, 202246.4446.7146.3746.6546.6515,300
Jul 13, 202246.2946.9446.2846.8946.8932,700
Jul 12, 202246.5046.8646.5046.6446.6421,500
Jul 11, 202246.4646.6946.4646.5646.5633,500
Jul 08, 202246.4146.5046.3846.5046.5028,500
Jul 07, 202246.6846.7246.5446.5746.5717,500
Jul 06, 202246.8546.9146.5746.5746.5712,800
Jul 05, 202246.8346.8546.6946.7946.7929,100
Jul 01, 202246.5146.9246.5146.7946.7922,900
Jun 30, 202246.2246.4646.2246.3946.3934,600
Jun 29, 202246.0846.2246.0646.2046.2023,800
Jun 28, 202246.0746.0845.9246.0446.0425,900
Jun 27, 202246.3746.4246.0946.1346.1385,800
Jun 24, 202246.5546.7446.3646.4946.4950,400
Jun 23, 202246.4946.7446.4346.4846.4835,500
Jun 22, 202246.2946.4246.2146.2146.2134,400
Jun 21, 202246.1646.2645.7845.8045.8072,300
Jun 17, 202246.2946.3246.1046.3246.3252,900
Jun 16, 202245.6746.1745.6346.1746.1734,300
Jun 15, 202246.0446.2845.8946.2746.2755,700
Jun 14, 202245.9946.0745.5345.5645.5627,400
Jun 13, 202245.8946.1345.2145.6545.65201,000
Jun 10, 202247.0447.1246.6746.7646.7623,200
Jun 09, 202247.4047.4647.2147.2147.2117,700
Jun 08, 202247.5247.5947.4047.4447.4412,700
Jun 07, 202247.5447.7247.5147.6347.6312,900
Jun 06, 202247.7747.7747.4547.4547.4550,300
Jun 03, 202247.6647.7847.6647.7647.7624,500
Jun 02, 202247.9647.9647.7847.9047.9042,300
Jun 01, 202248.1648.2847.7947.8847.8899,200
May 31, 202248.1248.1447.8948.1048.10105,000
May 27, 202248.3148.5548.3148.4048.4049,100
May 26, 202248.4048.4248.1348.2348.2363,500
May 25, 202248.0048.3148.0048.2548.2559,700
May 24, 202247.5148.0047.5147.9847.9864,200
May 23, 202247.4147.5347.2947.3947.39364,400
May 20, 202247.5247.6147.4247.5747.5759,600
May 19, 202247.3447.5747.2747.4047.4037,300
May 18, 202247.0347.2647.0347.2247.2233,900
May 17, 202247.1747.2347.1047.2147.2143,100
May 16, 202247.4447.4947.2947.3147.3155,500
May 13, 202247.4047.5047.2547.4047.4039,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...