Fidelity Corporate Bond ETF (FCOR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 46.63 | 46.47 | 46.39 | 46.41 | 46.41 | 4,652 |
| 14 Jun 2024 | 46.88 | 46.88 | 46.58 | 46.63 | 46.63 | 46,900 |
| 13 Jun 2024 | 46.49 | 46.60 | 46.47 | 46.56 | 46.56 | 25,600 |
| 12 Jun 2024 | 46.43 | 46.60 | 46.38 | 46.38 | 46.38 | 16,400 |
| 11 Jun 2024 | 45.92 | 46.16 | 45.92 | 46.11 | 46.11 | 19,200 |
| 10 Jun 2024 | 45.96 | 46.01 | 45.94 | 45.96 | 45.96 | 18,500 |
| 07 Jun 2024 | 46.09 | 46.13 | 46.04 | 46.06 | 46.06 | 11,500 |
| 06 Jun 2024 | 46.30 | 46.44 | 46.30 | 46.40 | 46.40 | 8,500 |
| 05 Jun 2024 | 46.33 | 46.43 | 46.24 | 46.43 | 46.43 | 18,700 |
| 04 Jun 2024 | 46.13 | 46.32 | 46.13 | 46.29 | 46.29 | 21,200 |
| 03 Jun 2024 | 45.97 | 46.14 | 45.97 | 46.10 | 46.10 | 19,900 |
| 31 May 2024 | 45.75 | 46.09 | 45.75 | 45.90 | 45.90 | 30,700 |
| 30 May 2024 | 45.71 | 45.71 | 45.61 | 45.67 | 45.67 | 14,200 |
| 30 May 2024 | 0.17 Dividend | |||||
| 29 May 2024 | 45.74 | 45.74 | 45.60 | 45.65 | 45.48 | 6,100 |
| 28 May 2024 | 46.00 | 46.02 | 45.83 | 45.86 | 45.69 | 10,600 |
| 24 May 2024 | 45.99 | 46.05 | 45.95 | 46.03 | 45.86 | 10,300 |
| 23 May 2024 | 46.20 | 46.20 | 45.93 | 45.99 | 45.82 | 17,100 |
| 22 May 2024 | 46.38 | 46.38 | 46.10 | 46.14 | 45.97 | 15,900 |
| 21 May 2024 | 46.13 | 46.22 | 46.13 | 46.19 | 46.02 | 14,300 |
| 20 May 2024 | 46.14 | 46.17 | 46.09 | 46.11 | 45.94 | 14,900 |
| 17 May 2024 | 46.20 | 46.22 | 46.12 | 46.14 | 45.97 | 15,400 |
| 16 May 2024 | 46.21 | 46.30 | 46.21 | 46.21 | 46.04 | 17,200 |
| 15 May 2024 | 46.64 | 46.64 | 46.17 | 46.28 | 46.11 | 17,300 |
| 14 May 2024 | 45.88 | 45.98 | 45.88 | 45.95 | 45.78 | 24,300 |
| 13 May 2024 | 45.90 | 45.95 | 45.83 | 45.83 | 45.66 | 29,400 |
| 10 May 2024 | 45.75 | 45.82 | 45.75 | 45.77 | 45.60 | 31,000 |
| 09 May 2024 | 45.69 | 45.93 | 45.69 | 45.91 | 45.74 | 12,200 |
| 08 May 2024 | 45.84 | 45.87 | 45.83 | 45.85 | 45.68 | 7,600 |
| 07 May 2024 | 46.00 | 46.04 | 45.91 | 45.94 | 45.77 | 8,900 |
| 06 May 2024 | 45.79 | 45.90 | 45.79 | 45.89 | 45.72 | 7,900 |
| 03 May 2024 | 45.77 | 45.86 | 45.70 | 45.80 | 45.63 | 19,800 |
| 02 May 2024 | 45.33 | 45.56 | 45.29 | 45.56 | 45.39 | 13,800 |
| 01 May 2024 | 45.21 | 45.42 | 45.18 | 45.29 | 45.12 | 11,500 |
| 30 Apr 2024 | 45.13 | 45.29 | 45.11 | 45.11 | 44.94 | 16,500 |
| 29 Apr 2024 | 45.22 | 45.34 | 45.22 | 45.33 | 45.16 | 13,900 |
| 26 Apr 2024 | 45.04 | 45.23 | 45.04 | 45.13 | 44.96 | 16,100 |
| 26 Apr 2024 | 0.166 Dividend | |||||
| 25 Apr 2024 | 44.98 | 45.24 | 44.98 | 45.19 | 44.86 | 26,500 |
| 24 Apr 2024 | 45.34 | 45.35 | 45.26 | 45.31 | 44.98 | 21,000 |
| 23 Apr 2024 | 45.32 | 45.54 | 45.29 | 45.47 | 45.13 | 16,600 |
| 22 Apr 2024 | 45.27 | 45.39 | 45.20 | 45.39 | 45.05 | 8,200 |
| 19 Apr 2024 | 45.42 | 45.42 | 45.26 | 45.28 | 44.95 | 22,000 |
| 18 Apr 2024 | 45.45 | 45.45 | 45.21 | 45.25 | 44.92 | 19,000 |
| 17 Apr 2024 | 45.18 | 45.40 | 45.18 | 45.33 | 45.00 | 87,500 |
| 16 Apr 2024 | 45.14 | 45.19 | 45.07 | 45.16 | 44.83 | 27,400 |
| 15 Apr 2024 | 45.59 | 45.59 | 45.24 | 45.27 | 44.94 | 30,300 |
| 12 Apr 2024 | 45.73 | 45.73 | 45.60 | 45.61 | 45.27 | 25,600 |
| 11 Apr 2024 | 45.52 | 45.65 | 45.18 | 45.50 | 45.16 | 16,600 |
| 10 Apr 2024 | 45.70 | 45.78 | 45.57 | 45.62 | 45.28 | 22,300 |
| 09 Apr 2024 | 46.13 | 46.13 | 46.07 | 46.11 | 45.77 | 17,500 |
| 08 Apr 2024 | 45.84 | 46.00 | 45.84 | 45.97 | 45.63 | 17,900 |
| 05 Apr 2024 | 45.98 | 46.13 | 45.97 | 46.00 | 45.66 | 23,600 |
| 04 Apr 2024 | 46.20 | 46.20 | 46.09 | 46.17 | 45.82 | 14,000 |
| 03 Apr 2024 | 46.12 | 46.15 | 45.88 | 46.15 | 45.81 | 19,600 |
| 02 Apr 2024 | 45.95 | 46.09 | 45.89 | 46.05 | 45.71 | 18,900 |
| 01 Apr 2024 | 46.48 | 46.48 | 46.10 | 46.13 | 45.79 | 58,300 |
| 28 Mar 2024 | 46.56 | 46.57 | 46.41 | 46.50 | 46.16 | 15,200 |
| 27 Mar 2024 | 46.41 | 46.48 | 46.35 | 46.45 | 46.11 | 13,000 |
| 26 Mar 2024 | 46.72 | 46.72 | 46.20 | 46.25 | 45.91 | 11,500 |
| 26 Mar 2024 | 0.159 Dividend | |||||
| 25 Mar 2024 | 46.36 | 46.48 | 46.36 | 46.44 | 45.94 | 17,800 |
| 22 Mar 2024 | 46.59 | 46.59 | 46.51 | 46.56 | 46.06 | 8,500 |
| 21 Mar 2024 | 46.49 | 46.49 | 46.34 | 46.38 | 45.88 | 21,800 |
| 20 Mar 2024 | 45.83 | 46.38 | 45.83 | 46.35 | 45.86 | 13,100 |
| 19 Mar 2024 | 46.20 | 46.30 | 46.19 | 46.26 | 45.76 | 21,400 |
| 18 Mar 2024 | 46.19 | 46.22 | 46.11 | 46.15 | 45.65 | 29,300 |
| 15 Mar 2024 | 46.23 | 46.23 | 46.16 | 46.18 | 45.68 | 18,300 |
| 14 Mar 2024 | 46.44 | 46.44 | 46.22 | 46.22 | 45.72 | 13,000 |
| 13 Mar 2024 | 46.57 | 46.57 | 46.41 | 46.51 | 46.01 | 44,000 |
| 12 Mar 2024 | 46.66 | 46.66 | 46.48 | 46.51 | 46.01 | 16,900 |
| 11 Mar 2024 | 46.66 | 46.74 | 46.60 | 46.64 | 46.14 | 17,700 |
| 08 Mar 2024 | 46.75 | 46.76 | 46.64 | 46.67 | 46.17 | 25,300 |
| 07 Mar 2024 | 46.69 | 46.69 | 46.52 | 46.62 | 46.12 | 19,100 |
| 06 Mar 2024 | 46.50 | 46.61 | 46.49 | 46.55 | 46.05 | 16,000 |
| 05 Mar 2024 | 46.41 | 46.41 | 46.32 | 46.37 | 45.87 | 13,300 |
| 04 Mar 2024 | 46.18 | 46.28 | 46.11 | 46.22 | 45.72 | 17,400 |
| 01 Mar 2024 | 46.01 | 46.31 | 45.89 | 46.28 | 45.79 | 17,500 |
| 29 Feb 2024 | 46.06 | 46.15 | 46.01 | 46.10 | 45.60 | 28,800 |
| 28 Feb 2024 | 46.05 | 46.05 | 45.92 | 45.97 | 45.47 | 19,100 |
| 27 Feb 2024 | 45.99 | 46.05 | 45.95 | 46.00 | 45.50 | 13,700 |
| 27 Feb 2024 | 0.157 Dividend | |||||
| 26 Feb 2024 | 46.31 | 46.31 | 46.08 | 46.16 | 45.51 | 24,100 |
| 23 Feb 2024 | 46.21 | 46.32 | 46.14 | 46.25 | 45.60 | 20,900 |
| 22 Feb 2024 | 46.16 | 46.18 | 46.05 | 46.13 | 45.48 | 24,500 |
| 21 Feb 2024 | 46.26 | 46.26 | 46.05 | 46.08 | 45.43 | 19,400 |
| 20 Feb 2024 | 46.03 | 46.24 | 46.03 | 46.19 | 45.54 | 33,300 |
| 16 Feb 2024 | 46.04 | 46.09 | 46.00 | 46.08 | 45.43 | 20,900 |
| 15 Feb 2024 | 46.26 | 46.26 | 46.09 | 46.19 | 45.54 | 24,100 |
| 14 Feb 2024 | 46.01 | 46.06 | 45.91 | 46.01 | 45.36 | 28,200 |
| 13 Feb 2024 | 46.02 | 46.22 | 45.89 | 45.93 | 45.28 | 48,900 |
| 12 Feb 2024 | 46.29 | 46.37 | 46.24 | 46.35 | 45.69 | 20,900 |
| 09 Feb 2024 | 46.35 | 46.35 | 46.21 | 46.29 | 45.64 | 109,500 |
| 08 Feb 2024 | 46.57 | 46.57 | 46.35 | 46.35 | 45.69 | 28,200 |
| 07 Feb 2024 | 46.59 | 46.63 | 46.47 | 46.54 | 45.88 | 21,800 |
| 06 Feb 2024 | 46.52 | 46.62 | 46.41 | 46.56 | 45.90 | 27,200 |
| 05 Feb 2024 | 46.46 | 46.47 | 46.35 | 46.38 | 45.72 | 52,600 |
| 02 Feb 2024 | 47.05 | 47.05 | 46.64 | 46.79 | 46.13 | 33,400 |
| 01 Feb 2024 | 47.05 | 47.28 | 46.98 | 47.16 | 46.49 | 48,400 |
| 31 Jan 2024 | 46.85 | 46.88 | 46.75 | 46.84 | 46.18 | 36,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.