Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
46.06
0.00 (-0.01%)
Sep 4, 2026, 2:08 PM EDT - Market open
FCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46.06 | 46.12 | 46.04 | 46.08 | - | 0.02% | 18,656 |
| Sep 3, 2026 | 46.12 | 46.12 | 46.00 | 46.07 | 46.07 | 0.18% | 25,328 |
| Sep 2, 2026 | 46.01 | 46.01 | 45.91 | 45.98 | 45.98 | 0.09% | 44,958 |
| Sep 1, 2026 | 46.05 | 46.12 | 45.90 | 45.94 | 45.94 | -0.37% | 25,861 |
| Aug 31, 2026 | 46.12 | 46.12 | 46.05 | 46.11 | 46.11 | -0.06% | 48,907 |
| Aug 28, 2026 | 46.25 | 46.33 | 46.12 | 46.14 | 46.14 | -0.30% | 50,927 |
| Aug 27, 2026 | 46.49 | 47.02 | 46.43 | 46.46 | 46.28 | -0.11% | 17,896 |
| Aug 26, 2026 | 46.46 | 46.51 | 46.41 | 46.51 | 46.33 | - | 19,825 |
| Aug 25, 2026 | 46.40 | 46.51 | 46.37 | 46.51 | 46.33 | 0.55% | 23,056 |
| Aug 24, 2026 | 46.24 | 46.30 | 46.22 | 46.26 | 46.07 | 0.17% | 60,814 |
| Aug 21, 2026 | 46.30 | 46.30 | 46.14 | 46.18 | 45.99 | -0.21% | 76,027 |
| Aug 20, 2026 | 46.32 | 46.34 | 46.20 | 46.27 | 46.09 | -0.41% | 35,718 |
| Aug 19, 2026 | 46.43 | 46.46 | 46.32 | 46.46 | 46.28 | 0.52% | 46,438 |
| Aug 18, 2026 | 46.15 | 46.24 | 46.11 | 46.22 | 46.04 | 0.13% | 28,988 |
| Aug 17, 2026 | 46.25 | 46.31 | 46.15 | 46.16 | 45.98 | -0.33% | 38,098 |
| Aug 14, 2026 | 46.31 | 46.45 | 46.28 | 46.31 | 46.13 | -0.28% | 26,460 |
| Aug 13, 2026 | 46.51 | 46.57 | 46.44 | 46.45 | 46.26 | 0.27% | 32,085 |
| Aug 12, 2026 | 46.44 | 46.44 | 46.30 | 46.32 | 46.14 | - | 52,526 |
| Aug 11, 2026 | 46.27 | 46.36 | 46.27 | 46.32 | 46.14 | 0.15% | 44,234 |
| Aug 10, 2026 | 46.37 | 46.38 | 46.24 | 46.25 | 46.07 | -0.52% | 54,526 |
| Aug 7, 2026 | 46.51 | 46.51 | 46.39 | 46.49 | 46.31 | 0.30% | 14,134 |
| Aug 6, 2026 | 46.51 | 46.67 | 46.32 | 46.35 | 46.17 | -0.35% | 25,699 |
| Aug 5, 2026 | 46.52 | 46.57 | 46.48 | 46.51 | 46.33 | 0.01% | 15,519 |
| Aug 4, 2026 | 46.46 | 46.53 | 46.45 | 46.51 | 46.32 | 0.45% | 30,900 |
| Aug 3, 2026 | 46.36 | 46.36 | 46.24 | 46.30 | 46.12 | 0.22% | 37,224 |
| Jul 31, 2026 | 46.23 | 46.23 | 46.11 | 46.20 | 46.02 | -0.16% | 32,402 |
| Jul 30, 2026 | 46.16 | 46.32 | 46.16 | 46.28 | 46.09 | 0.16% | 9,671 |
| Jul 29, 2026 | 46.56 | 46.57 | 46.39 | 46.39 | 46.02 | -0.46% | 12,178 |
| Jul 28, 2026 | 46.37 | 46.60 | 46.37 | 46.60 | 46.23 | 0.43% | 33,876 |
| Jul 27, 2026 | 46.35 | 46.50 | 46.35 | 46.40 | 46.03 | 0.06% | 226,154 |
| Jul 24, 2026 | 46.36 | 46.70 | 46.33 | 46.37 | 46.00 | 0.07% | 35,324 |
| Jul 23, 2026 | 46.42 | 46.42 | 46.23 | 46.34 | 45.97 | -0.32% | 23,976 |
| Jul 22, 2026 | 46.50 | 46.60 | 46.49 | 46.49 | 46.12 | -0.18% | 33,106 |
| Jul 21, 2026 | 46.64 | 46.64 | 46.55 | 46.57 | 46.20 | -0.29% | 22,111 |
| Jul 20, 2026 | 46.80 | 46.81 | 46.65 | 46.71 | 46.34 | -0.19% | 19,529 |
| Jul 17, 2026 | 46.85 | 46.91 | 46.80 | 46.80 | 46.43 | -0.11% | 16,843 |
| Jul 16, 2026 | 46.65 | 46.86 | 46.65 | 46.85 | 46.48 | 0.09% | 55,140 |
| Jul 15, 2026 | 46.60 | 46.87 | 46.60 | 46.81 | 46.44 | 0.30% | 42,292 |
| Jul 14, 2026 | 46.64 | 46.76 | 46.64 | 46.67 | 46.30 | 0.09% | 24,717 |
| Jul 13, 2026 | 46.76 | 46.95 | 46.60 | 46.63 | 46.26 | -0.37% | 30,877 |
| Jul 10, 2026 | 47.00 | 47.00 | 46.73 | 46.80 | 46.43 | -0.19% | 19,489 |
| Jul 9, 2026 | 46.73 | 46.94 | 46.73 | 46.89 | 46.52 | 0.21% | 44,127 |
| Jul 8, 2026 | 46.84 | 46.84 | 46.73 | 46.79 | 46.42 | -0.17% | 64,610 |
| Jul 7, 2026 | 47.00 | 47.07 | 46.86 | 46.87 | 46.50 | -0.66% | 40,929 |
| Jul 6, 2026 | 47.04 | 47.18 | 47.04 | 47.18 | 46.80 | 0.06% | 92,336 |
| Jul 2, 2026 | 47.19 | 47.19 | 47.07 | 47.15 | 46.77 | 0.13% | 26,896 |
| Jul 1, 2026 | 47.06 | 47.13 | 47.00 | 47.09 | 46.72 | -0.13% | 75,584 |
| Jun 30, 2026 | 47.35 | 47.35 | 47.15 | 47.15 | 46.77 | -0.34% | 73,092 |
| Jun 29, 2026 | 47.30 | 47.34 | 47.26 | 47.31 | 46.93 | 0.08% | 20,242 |
| Jun 26, 2026 | 47.50 | 47.50 | 47.36 | 47.46 | 46.90 | 0.04% | 12,064 |