Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
47.80
-0.04 (-0.08%)
Feb 2, 2026, 4:00 PM EST - Market closed
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 47.82 | 47.87 | 47.75 | 47.80 | 47.80 | -0.08% | 48,074 |
| Jan 30, 2026 | 47.80 | 47.90 | 47.79 | 47.84 | 47.84 | -0.04% | 49,674 |
| Jan 29, 2026 | 47.95 | 47.95 | 47.74 | 47.86 | 47.86 | -0.25% | 35,636 |
| Jan 28, 2026 | 48.04 | 48.08 | 47.95 | 47.98 | 47.81 | -0.21% | 39,588 |
| Jan 27, 2026 | 47.99 | 48.08 | 47.97 | 48.08 | 47.91 | 0.17% | 80,178 |
| Jan 26, 2026 | 48.08 | 48.12 | 48.00 | 48.00 | 47.83 | -0.04% | 33,192 |
| Jan 23, 2026 | 48.12 | 48.12 | 47.91 | 48.02 | 47.85 | 0.08% | 44,875 |
| Jan 22, 2026 | 47.96 | 48.01 | 47.86 | 47.98 | 47.81 | 0.23% | 47,752 |
| Jan 21, 2026 | 47.75 | 47.95 | 47.75 | 47.87 | 47.70 | 0.39% | 38,129 |
| Jan 20, 2026 | 47.89 | 47.89 | 47.66 | 47.68 | 47.52 | -0.43% | 39,690 |
| Jan 16, 2026 | 48.10 | 48.10 | 47.87 | 47.89 | 47.72 | -0.35% | 28,550 |
| Jan 15, 2026 | 48.09 | 48.11 | 48.01 | 48.06 | 47.89 | - | 37,723 |
| Jan 14, 2026 | 47.98 | 48.12 | 47.98 | 48.06 | 47.89 | 0.15% | 39,068 |
| Jan 13, 2026 | 47.97 | 48.04 | 47.95 | 47.99 | 47.82 | 0.08% | 23,778 |
| Jan 12, 2026 | 47.82 | 48.00 | 47.82 | 47.95 | 47.78 | 0.06% | 57,422 |
| Jan 9, 2026 | 48.05 | 48.05 | 47.85 | 47.92 | 47.75 | 0.19% | 51,867 |
| Jan 8, 2026 | 47.89 | 47.92 | 47.81 | 47.83 | 47.66 | -0.25% | 33,668 |
| Jan 7, 2026 | 48.28 | 48.28 | 47.90 | 47.95 | 47.78 | -0.01% | 46,684 |
| Jan 6, 2026 | 48.03 | 48.03 | 47.83 | 47.95 | 47.79 | 0.01% | 25,310 |
| Jan 5, 2026 | 47.80 | 47.96 | 47.80 | 47.95 | 47.78 | 0.36% | 32,206 |
| Jan 2, 2026 | 47.90 | 47.90 | 47.76 | 47.78 | 47.61 | -0.10% | 70,363 |
| Dec 31, 2025 | 47.91 | 48.04 | 47.83 | 47.83 | 47.66 | -0.25% | 78,061 |
| Dec 30, 2025 | 47.93 | 48.03 | 47.93 | 47.95 | 47.78 | -0.54% | 22,217 |
| Dec 29, 2025 | 48.23 | 48.40 | 48.18 | 48.21 | 47.83 | -0.04% | 99,941 |
| Dec 26, 2025 | 48.24 | 48.24 | 48.12 | 48.23 | 47.85 | 0.12% | 14,271 |
| Dec 24, 2025 | 48.34 | 48.34 | 48.04 | 48.17 | 47.79 | 0.27% | 26,605 |
| Dec 23, 2025 | 47.89 | 48.06 | 47.89 | 48.04 | 47.66 | 0.12% | 39,611 |
| Dec 22, 2025 | 47.99 | 48.08 | 47.94 | 47.98 | 47.60 | -0.02% | 61,003 |
| Dec 19, 2025 | 48.08 | 48.08 | 47.96 | 47.99 | 47.61 | -0.19% | 21,094 |
| Dec 18, 2025 | 48.00 | 48.10 | 48.00 | 48.08 | 47.70 | 0.35% | 24,764 |
| Dec 17, 2025 | 48.00 | 48.00 | 47.85 | 47.91 | 47.53 | -0.08% | 34,442 |
| Dec 16, 2025 | 47.75 | 48.00 | 47.75 | 47.95 | 47.57 | 0.13% | 40,095 |
| Dec 15, 2025 | 47.97 | 47.98 | 47.85 | 47.89 | 47.51 | 0.15% | 29,757 |
| Dec 12, 2025 | 47.90 | 47.92 | 47.80 | 47.82 | 47.44 | -0.43% | 36,857 |
| Dec 11, 2025 | 48.27 | 48.27 | 48.00 | 48.03 | 47.65 | -0.11% | 29,782 |
| Dec 10, 2025 | 47.99 | 48.10 | 47.89 | 48.08 | 47.70 | 0.35% | 25,983 |
| Dec 9, 2025 | 47.97 | 48.02 | 47.84 | 47.91 | 47.53 | -0.10% | 38,389 |
| Dec 8, 2025 | 48.13 | 48.13 | 47.85 | 47.96 | 47.58 | -0.03% | 56,973 |
| Dec 5, 2025 | 48.06 | 48.06 | 47.94 | 47.97 | 47.59 | -0.23% | 65,061 |
| Dec 4, 2025 | 48.07 | 48.18 | 48.02 | 48.08 | 47.70 | -0.08% | 25,647 |
| Dec 3, 2025 | 48.15 | 48.20 | 47.99 | 48.12 | 47.74 | 0.17% | 30,803 |
| Dec 2, 2025 | 48.10 | 48.16 | 47.96 | 48.04 | 47.66 | - | 37,092 |
| Dec 1, 2025 | 47.99 | 48.06 | 47.96 | 48.04 | 47.66 | -0.46% | 52,919 |
| Nov 28, 2025 | 48.35 | 48.35 | 48.17 | 48.26 | 47.88 | 0.02% | 29,479 |
| Nov 26, 2025 | 48.30 | 48.63 | 48.11 | 48.25 | 47.87 | -0.21% | 45,972 |
| Nov 25, 2025 | 48.30 | 48.44 | 48.25 | 48.35 | 47.80 | 0.21% | 25,389 |
| Nov 24, 2025 | 48.15 | 48.25 | 48.13 | 48.25 | 47.70 | 0.27% | 23,473 |
| Nov 21, 2025 | 48.05 | 48.12 | 48.00 | 48.12 | 47.57 | 0.29% | 33,505 |
| Nov 20, 2025 | 48.05 | 48.05 | 47.91 | 47.98 | 47.43 | 0.14% | 44,516 |
| Nov 19, 2025 | 48.13 | 48.26 | 47.86 | 47.92 | 47.37 | -0.03% | 128,388 |