Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
47.10
-0.30 (-0.63%)
Jun 27, 2025, 4:00 PM - Market closed
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 47.26 | 47.28 | 47.09 | 47.10 | 47.10 | -0.63% | 28,816 |
| Jun 26, 2025 | 47.16 | 47.40 | 47.16 | 47.40 | 47.22 | 0.32% | 14,464 |
| Jun 25, 2025 | 47.29 | 47.29 | 47.11 | 47.25 | 47.07 | -0.08% | 16,043 |
| Jun 24, 2025 | 47.25 | 47.31 | 47.05 | 47.29 | 47.11 | 0.40% | 45,197 |
| Jun 23, 2025 | 47.00 | 47.18 | 47.00 | 47.10 | 46.92 | 0.23% | 23,641 |
| Jun 20, 2025 | 46.80 | 47.04 | 46.79 | 46.99 | 46.81 | 0.21% | 15,197 |
| Jun 18, 2025 | 47.00 | 47.01 | 46.89 | 46.89 | 46.72 | 0.06% | 23,521 |
| Jun 17, 2025 | 46.68 | 46.88 | 46.68 | 46.87 | 46.69 | 0.36% | 9,753 |
| Jun 16, 2025 | 46.88 | 46.90 | 46.70 | 46.70 | 46.52 | -0.15% | 24,313 |
| Jun 13, 2025 | 47.05 | 47.05 | 46.69 | 46.77 | 46.59 | -0.57% | 34,982 |
| Jun 12, 2025 | 46.90 | 47.04 | 46.88 | 47.04 | 46.86 | 0.38% | 21,148 |
| Jun 11, 2025 | 46.65 | 46.87 | 46.65 | 46.86 | 46.68 | 0.39% | 26,495 |
| Jun 10, 2025 | 46.80 | 46.80 | 46.58 | 46.68 | 46.50 | 0.24% | 43,073 |
| Jun 9, 2025 | 46.55 | 46.59 | 46.44 | 46.57 | 46.40 | 0.29% | 67,304 |
| Jun 6, 2025 | 46.67 | 46.67 | 46.40 | 46.44 | 46.26 | -0.50% | 27,262 |
| Jun 5, 2025 | 46.85 | 46.85 | 46.64 | 46.67 | 46.49 | -0.13% | 60,696 |
| Jun 4, 2025 | 46.74 | 46.88 | 46.58 | 46.73 | 46.55 | 0.45% | 37,410 |
| Jun 3, 2025 | 46.53 | 46.91 | 46.42 | 46.52 | 46.35 | -0.02% | 41,097 |
| Jun 2, 2025 | 46.40 | 46.62 | 46.34 | 46.53 | 46.36 | -0.17% | 120,643 |
| May 30, 2025 | 46.49 | 46.61 | 46.44 | 46.61 | 46.44 | 0.35% | 21,302 |
| May 29, 2025 | 46.35 | 46.50 | 46.35 | 46.45 | 46.27 | 0.02% | 15,781 |
| May 28, 2025 | 46.48 | 46.51 | 46.36 | 46.44 | 46.09 | -0.26% | 20,478 |
| May 27, 2025 | 46.60 | 46.60 | 46.38 | 46.56 | 46.21 | 0.60% | 31,237 |
| May 23, 2025 | 46.22 | 46.30 | 46.20 | 46.28 | 45.93 | 0.14% | 24,268 |
| May 22, 2025 | 46.16 | 46.22 | 45.92 | 46.22 | 45.87 | 0.34% | 33,264 |
| May 21, 2025 | 46.39 | 46.39 | 46.01 | 46.06 | 45.71 | -0.74% | 33,538 |
| May 20, 2025 | 46.37 | 46.47 | 46.34 | 46.41 | 46.06 | -0.14% | 18,094 |
| May 19, 2025 | 46.38 | 46.48 | 46.20 | 46.47 | 46.12 | -0.04% | 44,666 |
| May 16, 2025 | 46.90 | 46.90 | 46.42 | 46.49 | 46.14 | 0.22% | 39,371 |
| May 15, 2025 | 46.13 | 46.39 | 46.13 | 46.39 | 46.04 | 0.54% | 28,297 |
| May 14, 2025 | 46.16 | 46.30 | 46.13 | 46.14 | 45.79 | -0.35% | 10,962 |
| May 13, 2025 | 46.20 | 46.30 | 46.20 | 46.30 | 45.95 | 0.15% | 107,655 |
| May 12, 2025 | 46.28 | 46.31 | 46.17 | 46.23 | 45.88 | -0.11% | 52,349 |
| May 9, 2025 | 46.28 | 46.44 | 46.25 | 46.28 | 45.93 | 0.04% | 31,005 |
| May 8, 2025 | 46.66 | 46.66 | 46.25 | 46.26 | 45.91 | -0.56% | 56,981 |
| May 7, 2025 | 46.53 | 46.56 | 46.45 | 46.52 | 46.17 | 0.23% | 13,363 |
| May 6, 2025 | 46.39 | 46.43 | 46.21 | 46.41 | 46.06 | 0.12% | 26,703 |
| May 5, 2025 | 46.26 | 46.36 | 46.21 | 46.36 | 46.01 | -0.12% | 29,173 |
| May 2, 2025 | 46.45 | 46.58 | 46.33 | 46.41 | 46.06 | -0.36% | 13,753 |
| May 1, 2025 | 46.76 | 46.76 | 46.51 | 46.58 | 46.23 | -0.27% | 29,057 |
| Apr 30, 2025 | 46.76 | 46.77 | 46.64 | 46.71 | 46.36 | -0.11% | 12,509 |
| Apr 29, 2025 | 46.50 | 46.78 | 46.50 | 46.76 | 46.41 | -0.22% | 8,586 |
| Apr 28, 2025 | 46.74 | 46.88 | 46.55 | 46.87 | 46.34 | 0.22% | 28,924 |
| Apr 25, 2025 | 46.63 | 46.76 | 46.58 | 46.76 | 46.23 | 0.51% | 15,449 |
| Apr 24, 2025 | 46.31 | 46.55 | 46.31 | 46.53 | 46.00 | 0.79% | 22,233 |
| Apr 23, 2025 | 46.29 | 46.48 | 46.16 | 46.16 | 45.64 | 0.29% | 15,337 |
| Apr 22, 2025 | 46.13 | 46.41 | 46.01 | 46.03 | 45.51 | 0.15% | 11,909 |
| Apr 21, 2025 | 46.11 | 46.16 | 45.89 | 45.96 | 45.44 | -0.65% | 19,690 |
| Apr 17, 2025 | 46.19 | 46.39 | 46.19 | 46.26 | 45.73 | -0.13% | 10,544 |
| Apr 16, 2025 | 46.15 | 46.42 | 46.09 | 46.31 | 45.79 | 0.49% | 50,199 |