Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
47.16
+0.04 (0.08%)
May 1, 2026, 4:00 PM EDT - Market closed
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 47.19 | 47.31 | 47.12 | 47.16 | 47.16 | 0.08% | 26,438 |
| Apr 30, 2026 | 47.16 | 47.16 | 47.04 | 47.12 | 47.12 | 0.23% | 21,810 |
| Apr 29, 2026 | 47.24 | 47.24 | 47.01 | 47.01 | 47.01 | -0.81% | 14,994 |
| Apr 28, 2026 | 47.27 | 47.42 | 47.27 | 47.40 | 47.20 | -0.12% | 20,163 |
| Apr 27, 2026 | 47.59 | 47.59 | 47.42 | 47.45 | 47.26 | -0.29% | 26,069 |
| Apr 24, 2026 | 47.60 | 47.60 | 47.42 | 47.59 | 47.40 | 0.06% | 38,654 |
| Apr 23, 2026 | 47.58 | 47.65 | 47.49 | 47.56 | 47.37 | -0.08% | 19,808 |
| Apr 22, 2026 | 47.64 | 47.65 | 47.56 | 47.60 | 47.41 | 0.19% | 34,360 |
| Apr 21, 2026 | 47.57 | 47.68 | 47.51 | 47.51 | 47.32 | -0.31% | 23,475 |
| Apr 20, 2026 | 47.68 | 47.70 | 47.60 | 47.66 | 47.47 | -0.06% | 53,347 |
| Apr 17, 2026 | 47.60 | 47.76 | 47.60 | 47.69 | 47.50 | 0.44% | 22,740 |
| Apr 16, 2026 | 47.63 | 47.63 | 47.44 | 47.48 | 47.29 | -0.29% | 26,231 |
| Apr 15, 2026 | 47.65 | 47.65 | 47.53 | 47.62 | 47.43 | -0.02% | 33,667 |
| Apr 14, 2026 | 47.61 | 47.65 | 47.51 | 47.63 | 47.44 | 0.38% | 14,954 |
| Apr 13, 2026 | 47.34 | 47.47 | 47.30 | 47.45 | 47.26 | 0.19% | 27,489 |
| Apr 10, 2026 | 47.55 | 47.55 | 47.35 | 47.36 | 47.17 | -0.11% | 14,146 |
| Apr 9, 2026 | 47.40 | 47.54 | 47.32 | 47.41 | 47.22 | 0.04% | 18,020 |
| Apr 8, 2026 | 47.66 | 47.66 | 47.39 | 47.39 | 47.20 | 0.28% | 28,866 |
| Apr 7, 2026 | 47.21 | 47.26 | 47.05 | 47.26 | 47.07 | 0.13% | 24,818 |
| Apr 6, 2026 | 47.30 | 47.34 | 47.13 | 47.20 | 47.01 | -0.20% | 95,270 |
| Apr 2, 2026 | 47.21 | 47.34 | 47.11 | 47.30 | 47.11 | 0.25% | 50,460 |
| Apr 1, 2026 | 47.36 | 47.36 | 47.12 | 47.18 | 46.99 | 0.10% | 54,627 |
| Mar 31, 2026 | 47.05 | 47.20 | 47.00 | 47.13 | 46.94 | 0.66% | 53,716 |
| Mar 30, 2026 | 46.83 | 47.01 | 46.82 | 46.82 | 46.63 | 0.02% | 30,285 |
| Mar 27, 2026 | 46.90 | 46.91 | 46.77 | 46.81 | 46.44 | -0.25% | 31,197 |
| Mar 26, 2026 | 47.20 | 47.20 | 46.90 | 46.93 | 46.56 | -0.64% | 53,013 |
| Mar 25, 2026 | 47.20 | 47.33 | 47.20 | 47.23 | 46.86 | 0.35% | 14,213 |
| Mar 24, 2026 | 47.14 | 47.19 | 47.01 | 47.06 | 46.70 | -0.29% | 28,598 |
| Mar 23, 2026 | 47.02 | 47.33 | 47.02 | 47.20 | 46.83 | 0.47% | 26,734 |
| Mar 20, 2026 | 47.35 | 47.35 | 46.94 | 46.98 | 46.61 | -0.99% | 40,819 |
| Mar 19, 2026 | 47.05 | 47.48 | 47.05 | 47.45 | 47.08 | 0.23% | 27,818 |
| Mar 18, 2026 | 47.38 | 47.53 | 47.31 | 47.34 | 46.97 | -0.36% | 21,184 |
| Mar 17, 2026 | 47.45 | 47.53 | 47.08 | 47.51 | 47.14 | 0.38% | 14,281 |
| Mar 16, 2026 | 47.25 | 47.38 | 47.25 | 47.33 | 46.96 | 0.45% | 31,421 |
| Mar 13, 2026 | 47.28 | 47.38 | 47.06 | 47.12 | 46.75 | -0.19% | 24,964 |
| Mar 12, 2026 | 47.41 | 47.41 | 47.19 | 47.21 | 46.84 | -0.57% | 18,204 |
| Mar 11, 2026 | 47.68 | 47.68 | 47.42 | 47.48 | 47.11 | -0.57% | 28,255 |
| Mar 10, 2026 | 47.94 | 47.96 | 47.75 | 47.75 | 47.38 | -0.48% | 44,003 |
| Mar 9, 2026 | 47.69 | 48.01 | 47.68 | 47.99 | 47.61 | 0.27% | 31,059 |
| Mar 6, 2026 | 47.78 | 47.94 | 47.70 | 47.86 | 47.48 | -0.53% | 81,826 |
| Mar 5, 2026 | 47.80 | 48.11 | 47.76 | 48.11 | 47.73 | 0.52% | 208,858 |
| Mar 4, 2026 | 48.19 | 48.19 | 47.86 | 47.86 | 47.48 | -0.44% | 34,775 |
| Mar 3, 2026 | 47.92 | 48.10 | 47.80 | 48.07 | 47.69 | -0.04% | 30,669 |
| Mar 2, 2026 | 48.08 | 48.10 | 48.00 | 48.09 | 47.71 | -0.41% | 26,307 |
| Feb 27, 2026 | 48.20 | 48.34 | 48.20 | 48.29 | 47.91 | 0.08% | 35,721 |
| Feb 26, 2026 | 48.30 | 48.30 | 48.17 | 48.25 | 47.87 | -0.25% | 33,193 |
| Feb 25, 2026 | 48.32 | 48.40 | 48.31 | 48.37 | 47.82 | -0.04% | 15,379 |
| Feb 24, 2026 | 48.39 | 48.41 | 48.34 | 48.39 | 47.84 | - | 28,047 |
| Feb 23, 2026 | 48.44 | 48.45 | 48.36 | 48.39 | 47.84 | 0.02% | 46,733 |
| Feb 20, 2026 | 48.45 | 48.45 | 48.30 | 48.38 | 47.83 | 0.08% | 37,547 |