Skip to main content
logo
Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
47.03
+0.01 (0.02%)
May 22, 2026, 4:00 PM EDT - Market closed

FCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202647.0847.0846.9647.0347.030.02%24,984
May 21, 202646.5847.0246.5847.0247.020.09%54,763
May 20, 202646.7246.9846.6846.9846.980.79%24,047
May 19, 202646.9146.9146.5846.6146.61-0.49%36,005
May 18, 202647.0247.0246.8046.8446.84-0.13%27,111
May 15, 202646.9147.0046.8346.9046.90-0.76%27,128
May 14, 202647.3447.3447.1847.2647.260.24%54,291
May 13, 202647.0447.1647.0447.1547.150.05%14,378
May 12, 202647.1647.1647.0947.1347.13-0.36%29,813
May 11, 202647.3047.3547.2547.3047.30-0.14%52,168
May 8, 202647.3747.4147.3147.3647.360.30%14,935
May 7, 202647.3347.4547.2047.2247.22-0.29%28,937
May 6, 202647.3647.3947.3247.3647.360.46%13,302
May 5, 202647.1247.2147.1147.1447.140.22%21,383
May 4, 202647.0747.1546.9347.0447.04-0.26%19,705
May 1, 202647.1947.3147.1247.1647.160.08%26,479
Apr 30, 202647.1647.1647.0447.1247.120.23%21,831
Apr 29, 202647.2447.2447.0147.0147.01-0.41%14,994
Apr 28, 202647.2747.4247.2747.4047.20-0.12%20,163
Apr 27, 202647.5947.5947.4247.4547.26-0.29%26,069
Apr 24, 202647.6047.6047.4247.5947.400.06%38,654
Apr 23, 202647.5847.6547.4947.5647.37-0.08%19,808
Apr 22, 202647.6447.6547.5647.6047.410.19%34,360
Apr 21, 202647.5747.6847.5147.5147.32-0.31%23,475
Apr 20, 202647.6847.7047.6047.6647.47-0.06%53,347
Apr 17, 202647.6047.7647.6047.6947.500.44%22,740
Apr 16, 202647.6347.6347.4447.4847.29-0.29%26,231
Apr 15, 202647.6547.6547.5347.6247.43-0.02%33,667
Apr 14, 202647.6147.6547.5147.6347.440.38%14,954
Apr 13, 202647.3447.4747.3047.4547.260.19%27,489
Apr 10, 202647.5547.5547.3547.3647.17-0.11%14,146
Apr 9, 202647.4047.5447.3247.4147.220.04%18,020
Apr 8, 202647.6647.6647.3947.3947.200.28%28,866
Apr 7, 202647.2147.2647.0547.2647.070.13%24,818
Apr 6, 202647.3047.3447.1347.2047.01-0.20%95,270
Apr 2, 202647.2147.3447.1147.3047.110.26%50,460
Apr 1, 202647.3647.3647.1247.1846.990.10%54,627
Mar 31, 202647.0547.2047.0047.1346.940.66%53,716
Mar 30, 202646.8347.0146.8246.8246.630.41%30,285
Mar 27, 202646.9046.9146.7746.8146.44-0.25%31,197
Mar 26, 202647.2047.2046.9046.9346.56-0.64%53,013
Mar 25, 202647.2047.3347.2047.2346.860.35%14,213
Mar 24, 202647.1447.1947.0147.0646.70-0.29%28,598
Mar 23, 202647.0247.3347.0247.2046.830.47%26,734
Mar 20, 202647.3547.3546.9446.9846.61-0.99%40,819
Mar 19, 202647.0547.4847.0547.4547.080.23%27,818
Mar 18, 202647.3847.5347.3147.3446.97-0.36%21,184
Mar 17, 202647.4547.5347.0847.5147.140.38%14,281
Mar 16, 202647.2547.3847.2547.3346.960.45%31,421
Mar 13, 202647.2847.3847.0647.1246.75-0.19%24,964