Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
47.15
+0.06 (0.13%)
Jul 2, 2026, 4:00 PM EDT - Market closed
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 47.19 | 47.19 | 47.07 | 47.15 | 47.15 | 0.13% | 26,896 |
| Jul 1, 2026 | 47.06 | 47.13 | 47.00 | 47.09 | 47.09 | -0.13% | 75,584 |
| Jun 30, 2026 | 47.35 | 47.35 | 47.15 | 47.15 | 47.15 | -0.34% | 73,092 |
| Jun 29, 2026 | 47.30 | 47.34 | 47.26 | 47.31 | 47.31 | 0.08% | 20,242 |
| Jun 26, 2026 | 47.50 | 47.50 | 47.36 | 47.46 | 47.27 | 0.04% | 12,064 |
| Jun 25, 2026 | 47.47 | 47.50 | 47.39 | 47.44 | 47.25 | - | 41,161 |
| Jun 24, 2026 | 47.42 | 47.44 | 47.36 | 47.44 | 47.25 | 0.49% | 19,371 |
| Jun 23, 2026 | 47.16 | 47.41 | 47.16 | 47.21 | 47.02 | 0.25% | 32,888 |
| Jun 22, 2026 | 47.23 | 47.23 | 47.08 | 47.09 | 46.90 | -0.38% | 56,003 |
| Jun 18, 2026 | 47.41 | 47.41 | 47.24 | 47.27 | 47.08 | 0.34% | 28,425 |
| Jun 17, 2026 | 47.35 | 47.37 | 47.11 | 47.11 | 46.92 | -0.49% | 19,172 |
| Jun 16, 2026 | 47.28 | 47.38 | 47.26 | 47.34 | 47.15 | 0.18% | 30,746 |
| Jun 15, 2026 | 47.34 | 47.38 | 47.26 | 47.26 | 47.07 | 0.07% | 55,317 |
| Jun 12, 2026 | 47.35 | 47.35 | 47.15 | 47.22 | 47.03 | -0.06% | 16,702 |
| Jun 11, 2026 | 47.24 | 47.30 | 47.02 | 47.25 | 47.06 | 0.57% | 95,056 |
| Jun 10, 2026 | 47.10 | 47.11 | 46.97 | 46.98 | 46.80 | -0.21% | 21,339 |
| Jun 9, 2026 | 46.82 | 47.09 | 46.82 | 47.08 | 46.89 | 0.38% | 16,700 |
| Jun 8, 2026 | 47.03 | 47.03 | 46.90 | 46.90 | 46.72 | -0.23% | 19,694 |
| Jun 5, 2026 | 47.23 | 47.28 | 46.96 | 47.01 | 46.82 | -0.40% | 36,049 |
| Jun 4, 2026 | 47.27 | 47.30 | 47.18 | 47.20 | 47.01 | 0.06% | 29,948 |
| Jun 3, 2026 | 47.23 | 47.29 | 47.11 | 47.17 | 46.98 | -0.21% | 19,206 |
| Jun 2, 2026 | 47.23 | 47.39 | 47.23 | 47.27 | 47.08 | -0.04% | 32,447 |
| Jun 1, 2026 | 47.08 | 47.33 | 47.05 | 47.29 | 47.10 | -0.08% | 245,368 |
| May 29, 2026 | 47.22 | 47.33 | 47.22 | 47.33 | 47.14 | 0.29% | 44,879 |
| May 28, 2026 | 46.92 | 47.23 | 46.92 | 47.20 | 47.01 | 0.18% | 18,580 |
| May 27, 2026 | 47.39 | 47.39 | 47.24 | 47.29 | 46.93 | 0.13% | 26,696 |
| May 26, 2026 | 47.26 | 47.31 | 47.16 | 47.23 | 46.87 | 0.43% | 59,470 |
| May 22, 2026 | 47.08 | 47.08 | 46.96 | 47.03 | 46.67 | 0.02% | 24,984 |
| May 21, 2026 | 46.58 | 47.02 | 46.58 | 47.02 | 46.66 | 0.09% | 54,763 |
| May 20, 2026 | 46.72 | 46.98 | 46.68 | 46.98 | 46.62 | 0.79% | 24,047 |
| May 19, 2026 | 46.91 | 46.91 | 46.58 | 46.61 | 46.25 | -0.49% | 36,006 |
| May 18, 2026 | 47.02 | 47.02 | 46.80 | 46.84 | 46.48 | -0.13% | 27,111 |
| May 15, 2026 | 46.91 | 47.00 | 46.83 | 46.90 | 46.54 | -0.76% | 27,128 |
| May 14, 2026 | 47.34 | 47.34 | 47.18 | 47.26 | 46.90 | 0.24% | 54,291 |
| May 13, 2026 | 47.04 | 47.16 | 47.04 | 47.15 | 46.78 | 0.05% | 14,378 |
| May 12, 2026 | 47.16 | 47.16 | 47.09 | 47.13 | 46.76 | -0.36% | 29,813 |
| May 11, 2026 | 47.30 | 47.35 | 47.25 | 47.30 | 46.93 | -0.14% | 52,168 |
| May 8, 2026 | 47.37 | 47.41 | 47.31 | 47.36 | 47.00 | 0.30% | 14,935 |
| May 7, 2026 | 47.33 | 47.45 | 47.20 | 47.22 | 46.86 | -0.29% | 28,937 |
| May 6, 2026 | 47.36 | 47.39 | 47.32 | 47.36 | 46.99 | 0.46% | 13,302 |
| May 5, 2026 | 47.12 | 47.21 | 47.11 | 47.14 | 46.78 | 0.22% | 21,383 |
| May 4, 2026 | 47.07 | 47.15 | 46.93 | 47.04 | 46.67 | -0.26% | 19,705 |
| May 1, 2026 | 47.19 | 47.31 | 47.12 | 47.16 | 46.80 | 0.08% | 26,479 |
| Apr 30, 2026 | 47.16 | 47.16 | 47.04 | 47.12 | 46.76 | 0.23% | 21,831 |
| Apr 29, 2026 | 47.24 | 47.24 | 47.01 | 47.01 | 46.65 | -0.41% | 14,994 |
| Apr 28, 2026 | 47.27 | 47.42 | 47.27 | 47.40 | 46.84 | -0.12% | 20,163 |
| Apr 27, 2026 | 47.59 | 47.59 | 47.42 | 47.45 | 46.90 | -0.29% | 26,069 |
| Apr 24, 2026 | 47.60 | 47.60 | 47.42 | 47.59 | 47.03 | 0.06% | 38,654 |
| Apr 23, 2026 | 47.58 | 47.65 | 47.49 | 47.56 | 47.00 | -0.08% | 19,808 |
| Apr 22, 2026 | 47.64 | 47.65 | 47.56 | 47.60 | 47.04 | 0.19% | 34,360 |