Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
46.45
+0.01 (0.02%)
At close: May 29, 2025, 4:00 PM
46.45
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 46.35 | 46.44 | 46.35 | 46.42 | - | -0.03% | 5,593 |
| May 28, 2025 | 46.48 | 46.51 | 46.36 | 46.44 | 46.44 | -0.26% | 20,478 |
| May 27, 2025 | 46.60 | 46.60 | 46.38 | 46.56 | 46.56 | 0.60% | 31,237 |
| May 23, 2025 | 46.22 | 46.30 | 46.20 | 46.28 | 46.28 | 0.14% | 24,268 |
| May 22, 2025 | 46.16 | 46.22 | 45.92 | 46.22 | 46.22 | 0.34% | 33,264 |
| May 21, 2025 | 46.39 | 46.39 | 46.01 | 46.06 | 46.06 | -0.74% | 33,538 |
| May 20, 2025 | 46.37 | 46.47 | 46.34 | 46.41 | 46.41 | -0.14% | 18,094 |
| May 19, 2025 | 46.38 | 46.48 | 46.20 | 46.47 | 46.47 | -0.04% | 44,666 |
| May 16, 2025 | 46.90 | 46.90 | 46.42 | 46.49 | 46.49 | 0.22% | 39,371 |
| May 15, 2025 | 46.13 | 46.39 | 46.13 | 46.39 | 46.39 | 0.54% | 28,297 |
| May 14, 2025 | 46.16 | 46.30 | 46.13 | 46.14 | 46.14 | -0.35% | 10,962 |
| May 13, 2025 | 46.20 | 46.30 | 46.20 | 46.30 | 46.30 | 0.15% | 107,655 |
| May 12, 2025 | 46.28 | 46.31 | 46.17 | 46.23 | 46.23 | -0.11% | 52,349 |
| May 9, 2025 | 46.28 | 46.44 | 46.25 | 46.28 | 46.28 | 0.04% | 31,005 |
| May 8, 2025 | 46.66 | 46.66 | 46.25 | 46.26 | 46.26 | -0.56% | 56,981 |
| May 7, 2025 | 46.53 | 46.56 | 46.45 | 46.52 | 46.52 | 0.23% | 13,363 |
| May 6, 2025 | 46.39 | 46.43 | 46.21 | 46.41 | 46.41 | 0.12% | 26,703 |
| May 5, 2025 | 46.26 | 46.36 | 46.21 | 46.36 | 46.36 | -0.12% | 29,173 |
| May 2, 2025 | 46.45 | 46.58 | 46.33 | 46.41 | 46.41 | -0.36% | 13,753 |
| May 1, 2025 | 46.76 | 46.76 | 46.51 | 46.58 | 46.58 | -0.27% | 29,057 |
| Apr 30, 2025 | 46.76 | 46.77 | 46.64 | 46.71 | 46.71 | -0.11% | 12,509 |
| Apr 29, 2025 | 46.50 | 46.78 | 46.50 | 46.76 | 46.76 | -0.22% | 8,586 |
| Apr 28, 2025 | 46.74 | 46.88 | 46.55 | 46.87 | 46.69 | 0.22% | 28,924 |
| Apr 25, 2025 | 46.63 | 46.76 | 46.58 | 46.76 | 46.58 | 0.51% | 15,449 |
| Apr 24, 2025 | 46.31 | 46.55 | 46.31 | 46.53 | 46.35 | 0.79% | 22,233 |
| Apr 23, 2025 | 46.29 | 46.48 | 46.16 | 46.16 | 45.98 | 0.29% | 15,337 |
| Apr 22, 2025 | 46.13 | 46.41 | 46.01 | 46.03 | 45.85 | 0.15% | 11,909 |
| Apr 21, 2025 | 46.11 | 46.16 | 45.89 | 45.96 | 45.78 | -0.65% | 19,690 |
| Apr 17, 2025 | 46.19 | 46.39 | 46.19 | 46.26 | 46.08 | -0.13% | 10,544 |
| Apr 16, 2025 | 46.15 | 46.42 | 46.09 | 46.31 | 46.14 | 0.49% | 50,199 |
| Apr 15, 2025 | 45.82 | 46.19 | 45.82 | 46.09 | 45.91 | 0.17% | 13,868 |
| Apr 14, 2025 | 45.76 | 46.04 | 45.76 | 46.01 | 45.83 | 0.70% | 43,080 |
| Apr 11, 2025 | 45.79 | 45.79 | 45.00 | 45.69 | 45.51 | -0.10% | 56,080 |
| Apr 10, 2025 | 45.91 | 46.14 | 45.73 | 45.73 | 45.56 | -1.34% | 23,756 |
| Apr 9, 2025 | 45.48 | 46.38 | 45.18 | 46.35 | 46.17 | 1.04% | 95,555 |
| Apr 8, 2025 | 46.59 | 46.59 | 45.87 | 45.87 | 45.70 | -1.12% | 32,382 |
| Apr 7, 2025 | 46.74 | 47.14 | 46.38 | 46.39 | 46.21 | -1.58% | 77,858 |
| Apr 4, 2025 | 47.37 | 47.37 | 47.03 | 47.14 | 46.96 | -0.05% | 79,961 |
| Apr 3, 2025 | 47.04 | 47.31 | 47.04 | 47.16 | 46.98 | 0.21% | 40,596 |
| Apr 2, 2025 | 46.89 | 47.19 | 46.89 | 47.06 | 46.88 | 0.04% | 25,032 |
| Apr 1, 2025 | 47.11 | 47.17 | 46.96 | 47.04 | 46.86 | 0.17% | 43,790 |
| Mar 31, 2025 | 46.94 | 46.98 | 46.72 | 46.96 | 46.78 | 0.29% | 22,385 |
| Mar 28, 2025 | 46.89 | 46.92 | 46.72 | 46.82 | 46.65 | 0.05% | 16,724 |
| Mar 27, 2025 | 46.89 | 46.89 | 46.73 | 46.80 | 46.44 | -0.10% | 24,113 |
| Mar 26, 2025 | 46.97 | 46.97 | 46.83 | 46.85 | 46.48 | -0.27% | 17,864 |
| Mar 25, 2025 | 46.90 | 47.03 | 46.90 | 46.97 | 46.61 | 0.21% | 12,185 |
| Mar 24, 2025 | 47.00 | 47.02 | 46.86 | 46.87 | 46.51 | -0.45% | 18,234 |
| Mar 21, 2025 | 47.18 | 47.21 | 47.06 | 47.09 | 46.72 | -0.12% | 15,393 |
| Mar 20, 2025 | 47.27 | 47.35 | 47.14 | 47.14 | 46.78 | -0.03% | 12,245 |
| Mar 19, 2025 | 46.92 | 47.16 | 46.92 | 47.16 | 46.79 | 0.40% | 11,665 |