Fidelity Corporate Bond ETF (FCOR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5523 | -1.18672110013 | 46.54 | 46.54 | 45.92 | 42065 | 46.22037962 | SP |
| 4 | -1.7123 | -3.58972746331 | 47.7 | 47.7 | 45.92 | 49112 | 46.59592377 | SP |
| 12 | -1.9823 | -4.13237440067 | 47.97 | 48.17 | 45.92 | 35810 | 46.93361757 | SP |
| 26 | -0.5223 | -1.12298430445 | 46.51 | 49.09 | 45.92 | 30461 | 47.34765164 | SP |
| 52 | -0.4223 | -0.909933204051 | 46.41 | 49.09 | 44.98 | 27542 | 46.84843977 | SP |
| 156 | -7.9023 | -14.6637595101 | 53.89 | 54.31 | 42.3 | 34337 | 46.60070468 | SP |
| 260 | -7.1923 | -13.5244452802 | 53.18 | 65 | 42.3 | 36105 | 50.13872703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 45.9877 | -0.16 | -0.35 | 46.2 | 46.2 | 45.92 | 26372 |
| 1736206200 | 46.15 | -0.09 | -0.19 | 46.35 | 46.3772 | 46.14 | 46687 |
| 1735947000 | 46.24 | -0.11 | -0.24 | 46.37 | 46.42 | 46.24 | 26528 |
| 1735860600 | 46.35 | -0.03 | -0.06 | 46.54 | 46.54 | 46.25 | 68674 |
| 1735687800 | 46.38 | -0.03 | -0.07 | 46.46 | 46.48 | 46.28 | 34620 |
| 1735601400 | 46.4119 | -0.03 | -0.06 | 46.58 | 46.58 | 46.33 | 35049 |
| 1735342200 | 46.44 | -0.12 | -0.25 | 46.73 | 46.73 | 46.4205 | 22367 |
| 1735255800 | 46.555 | 0.08 | 0.16 | 46.33 | 46.58 | 46.33 | 50148 |
| 1735077840 | 46.4792 | 0.02 | 0.04 | 46.58 | 46.58 | 46.341 | 34602 |
| 1734996600 | 46.46 | -0.13 | -0.27 | 46.5 | 46.53 | 46.3953 | 40006 |
| 1734737400 | 46.5876 | 0.21 | 0.45 | 46.65 | 46.79 | 46.44 | 50263 |
| 1734651000 | 46.38 | -0.22 | -0.47 | 46.98 | 46.98 | 46.3401 | 143278 |
| 1734564600 | 46.6 | -0.46 | -0.98 | 47 | 47.08 | 46.6 | 29035 |
| 1734478200 | 47.06 | 0.04 | 0.09 | 47.02 | 47.13 | 47 | 38980 |
| 1734391800 | 47.02 | 0.09 | 0.19 | 46.95 | 47.0818 | 46.95 | 72479 |
| 1734132600 | 46.93 | -0.28 | -0.59 | 47.25 | 47.25 | 46.93 | 112624 |
| 1734046200 | 47.21 | -0.27 | -0.57 | 47.22 | 47.4296 | 47.21 | 34510 |
| 1733959800 | 47.48 | -0.04 | -0.08 | 47.7 | 47.7 | 47.41 | 17787 |
| 1733873400 | 47.52 | -0.08 | -0.17 | 47.63 | 47.63 | 47.4922 | 33212 |
| 1733787000 | 47.6 | -0.12 | -0.26 | 47.72 | 47.72 | 47.5353 | 59672 |
| 1733527800 | 47.7235 | 0.13 | 0.26 | 47.79 | 47.82348 | 47.58 | 33361 |
| 1733441400 | 47.598 | -0 | -0.00 | 47.51 | 47.62 | 47.4373 | 26752 |
| 1733355000 | 47.5997 | 0.18 | 0.39 | 47.32 | 47.62 | 47.3 | 21088 |
| 1733268600 | 47.415 | -0.13 | -0.27 | 47.58 | 47.58 | 47.415 | 21099 |
| 1733182200 | 47.545 | 0.12 | 0.26 | 47.45 | 47.5682 | 47.34 | 22599 |
| 1732917840 | 47.4205 | 0.19 | 0.40 | 47.2 | 47.48 | 47.2 | 18015 |
| 1732750200 | 47.23 | -0.02 | -0.04 | 47.38 | 47.38 | 47.0861 | 16307 |
| 1732663800 | 47.2479 | -0.13 | -0.27 | 47.44 | 47.44 | 47.14 | 23363 |
| 1732577400 | 47.3781 | 0.53 | 1.12 | 47.25 | 47.3909 | 47.09 | 48580 |
| 1732318200 | 46.8515 | -0.01 | -0.02 | 46.74 | 46.9084 | 46.74 | 11735 |
| 1732231800 | 46.86 | -0.04 | -0.09 | 47.04 | 47.04 | 46.81 | 36263 |
| 1732145400 | 46.9 | -0.07 | -0.14 | 47.03 | 47.03 | 46.84 | 24297 |
| 1732059000 | 46.965 | 0.11 | 0.22 | 46.93 | 47.02 | 46.91 | 13792 |
| 1731972600 | 46.86 | 0.06 | 0.13 | 46.65 | 46.9099 | 46.65 | 28298 |
| 1731713400 | 46.8 | 0.06 | 0.13 | 46.55 | 46.88 | 46.49 | 50261 |
| 1731627000 | 46.74 | -0.01 | -0.01 | 46.82 | 46.87 | 46.71 | 28525 |
| 1731540600 | 46.745 | -0.1 | -0.20 | 47.03 | 47.13 | 46.7239 | 41858 |
| 1731454200 | 46.84 | -0.32 | -0.68 | 46.99 | 47.16 | 46.8201 | 34253 |
| 1731367800 | 47.16 | -0.1 | -0.20 | 47.11 | 47.25 | 47.11 | 54380 |
| 1731108600 | 47.2568 | -0.21 | -0.45 | 47.45 | 47.45 | 47.1544 | 21554 |
| 1731022200 | 47.47 | 0.73 | 1.56 | 46.93 | 47.47 | 46.92 | 70186 |
| 1730935800 | 46.74 | -0.37 | -0.79 | 46.7 | 47.08 | 46.6158 | 23309 |
| 1730849400 | 47.11 | 0.32 | 0.68 | 46.89 | 47.11 | 46.7 | 34543 |
| 1730763000 | 46.79 | 0.1 | 0.21 | 47 | 47.02 | 46.79 | 28219 |
| 1730500200 | 46.69 | -0.22 | -0.47 | 46.86 | 47.0194 | 46.69 | 23628 |
| 1730413800 | 46.91 | -0.07 | -0.15 | 46.9 | 46.99 | 46.79 | 16791 |
| 1730327400 | 46.98 | -0.17 | -0.36 | 47.09 | 47.09 | 46.947 | 9901 |
| 1730241000 | 47.1509 | 0.02 | 0.04 | 47.02 | 47.1509 | 46.915 | 52830 |
| 1730154600 | 47.1309 | -0.04 | -0.08 | 47.12 | 47.2206 | 47.08 | 75018 |
| 1729895400 | 47.1698 | -0.12 | -0.25 | 47.23 | 47.34 | 47.145 | 8534 |
| 1729809000 | 47.29 | 0.12 | 0.25 | 47.18 | 47.35 | 47.17 | 21824 |
| 1729722600 | 47.1709 | -0.1 | -0.21 | 47.15 | 47.21 | 47.11 | 14225 |
| 1729636200 | 47.27 | 0 | 0.00 | 47.22 | 47.37 | 47.15 | 32985 |
| 1729549800 | 47.27 | -0.41 | -0.86 | 47.49 | 48.17 | 47.27 | 33202 |
| 1729290600 | 47.68 | 0.02 | 0.04 | 47.61 | 47.75 | 47.61 | 14820 |
| 1729204200 | 47.66 | -0.27 | -0.57 | 47.62 | 47.81 | 47.62 | 19557 |
| 1729117800 | 47.9315 | 0.11 | 0.23 | 47.97 | 48 | 47.8721 | 8324 |
| 1729031400 | 47.82 | 0.25 | 0.53 | 47.76 | 47.8379 | 47.7171 | 12663 |
| 1728945000 | 47.57 | -0.06 | -0.13 | 47.63 | 47.63 | 47.4701 | 29884 |
| 1728685800 | 47.634 | 0.03 | 0.07 | 47.5 | 47.685 | 47.5 | 13776 |
| 1728599400 | 47.6 | -0.03 | -0.06 | 47.47 | 47.6299 | 47.47 | 18509 |
| 1728513000 | 47.63 | -0.06 | -0.13 | 47.62 | 47.6769 | 47.58 | 17198 |
| 1728426600 | 47.69 | 0.04 | 0.08 | 47.53 | 47.72 | 47.53 | 14471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
