Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
47.45
+0.09 (0.19%)
At close: Apr 13, 2026, 4:00 PM EDT
47.45
0.00 (0.00%)
After-hours: Apr 13, 2026, 8:00 PM EDT
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 47.34 | 47.47 | 47.30 | 47.45 | 47.45 | 0.19% | 27,489 |
| Apr 10, 2026 | 47.55 | 47.55 | 47.35 | 47.36 | 47.36 | -0.11% | 14,126 |
| Apr 9, 2026 | 47.40 | 47.54 | 47.32 | 47.41 | 47.41 | 0.04% | 18,012 |
| Apr 8, 2026 | 47.66 | 47.66 | 47.39 | 47.39 | 47.39 | 0.28% | 28,866 |
| Apr 7, 2026 | 47.21 | 47.26 | 47.05 | 47.26 | 47.26 | 0.13% | 24,810 |
| Apr 6, 2026 | 47.30 | 47.34 | 47.13 | 47.20 | 47.20 | -0.20% | 95,264 |
| Apr 2, 2026 | 47.21 | 47.34 | 47.11 | 47.30 | 47.30 | 0.25% | 50,455 |
| Apr 1, 2026 | 47.36 | 47.36 | 47.12 | 47.18 | 47.18 | 0.10% | 54,627 |
| Mar 31, 2026 | 47.05 | 47.20 | 47.00 | 47.13 | 47.13 | 0.66% | 53,516 |
| Mar 30, 2026 | 46.83 | 47.01 | 46.82 | 46.82 | 46.82 | 0.02% | 30,285 |
| Mar 27, 2026 | 46.90 | 46.91 | 46.77 | 46.81 | 46.63 | -0.25% | 31,197 |
| Mar 26, 2026 | 47.20 | 47.20 | 46.90 | 46.93 | 46.75 | -0.64% | 53,013 |
| Mar 25, 2026 | 47.20 | 47.33 | 47.20 | 47.23 | 47.05 | 0.35% | 14,213 |
| Mar 24, 2026 | 47.14 | 47.19 | 47.01 | 47.06 | 46.88 | -0.29% | 28,598 |
| Mar 23, 2026 | 47.02 | 47.33 | 47.02 | 47.20 | 47.02 | 0.47% | 26,734 |
| Mar 20, 2026 | 47.35 | 47.35 | 46.94 | 46.98 | 46.80 | -0.99% | 40,819 |
| Mar 19, 2026 | 47.05 | 47.48 | 47.05 | 47.45 | 47.27 | 0.23% | 27,818 |
| Mar 18, 2026 | 47.38 | 47.53 | 47.31 | 47.34 | 47.16 | -0.36% | 21,184 |
| Mar 17, 2026 | 47.45 | 47.53 | 47.08 | 47.51 | 47.33 | 0.38% | 14,281 |
| Mar 16, 2026 | 47.25 | 47.38 | 47.25 | 47.33 | 47.15 | 0.45% | 31,421 |
| Mar 13, 2026 | 47.28 | 47.38 | 47.06 | 47.12 | 46.94 | -0.19% | 24,964 |
| Mar 12, 2026 | 47.41 | 47.41 | 47.19 | 47.21 | 47.03 | -0.57% | 18,204 |
| Mar 11, 2026 | 47.68 | 47.68 | 47.42 | 47.48 | 47.30 | -0.57% | 28,255 |
| Mar 10, 2026 | 47.94 | 47.96 | 47.75 | 47.75 | 47.57 | -0.48% | 44,003 |
| Mar 9, 2026 | 47.69 | 48.01 | 47.68 | 47.99 | 47.80 | 0.27% | 31,059 |
| Mar 6, 2026 | 47.78 | 47.94 | 47.70 | 47.86 | 47.67 | -0.53% | 81,826 |
| Mar 5, 2026 | 47.80 | 48.11 | 47.76 | 48.11 | 47.93 | 0.52% | 208,858 |
| Mar 4, 2026 | 48.19 | 48.19 | 47.86 | 47.86 | 47.68 | -0.44% | 34,775 |
| Mar 3, 2026 | 47.92 | 48.10 | 47.80 | 48.07 | 47.89 | -0.04% | 30,669 |
| Mar 2, 2026 | 48.08 | 48.10 | 48.00 | 48.09 | 47.91 | -0.41% | 26,307 |
| Feb 27, 2026 | 48.20 | 48.34 | 48.20 | 48.29 | 48.11 | 0.08% | 35,721 |
| Feb 26, 2026 | 48.30 | 48.30 | 48.17 | 48.25 | 48.07 | -0.25% | 33,193 |
| Feb 25, 2026 | 48.32 | 48.40 | 48.31 | 48.37 | 48.02 | -0.04% | 15,379 |
| Feb 24, 2026 | 48.39 | 48.41 | 48.34 | 48.39 | 48.04 | - | 28,047 |
| Feb 23, 2026 | 48.44 | 48.45 | 48.36 | 48.39 | 48.04 | 0.02% | 46,733 |
| Feb 20, 2026 | 48.45 | 48.45 | 48.30 | 48.38 | 48.03 | 0.08% | 37,547 |
| Feb 19, 2026 | 48.42 | 48.42 | 48.29 | 48.34 | 47.99 | 0.05% | 31,010 |
| Feb 18, 2026 | 48.45 | 48.45 | 48.31 | 48.31 | 47.96 | -0.18% | 36,133 |
| Feb 17, 2026 | 48.31 | 48.41 | 48.30 | 48.40 | 48.05 | 0.14% | 68,261 |
| Feb 13, 2026 | 48.28 | 48.37 | 48.28 | 48.33 | 47.98 | 0.27% | 37,482 |
| Feb 12, 2026 | 48.21 | 48.23 | 48.04 | 48.20 | 47.85 | 0.42% | 23,330 |
| Feb 11, 2026 | 47.93 | 48.10 | 47.93 | 48.00 | 47.65 | -0.10% | 16,780 |
| Feb 10, 2026 | 48.12 | 48.15 | 48.03 | 48.05 | 47.70 | 0.21% | 25,041 |
| Feb 9, 2026 | 47.87 | 48.00 | 47.87 | 47.95 | 47.60 | 0.02% | 39,845 |
| Feb 6, 2026 | 48.06 | 48.06 | 47.88 | 47.94 | 47.59 | -0.08% | 42,399 |
| Feb 5, 2026 | 47.80 | 47.98 | 47.80 | 47.98 | 47.63 | 0.46% | 26,500 |
| Feb 4, 2026 | 47.86 | 47.86 | 47.70 | 47.76 | 47.41 | -0.05% | 25,139 |
| Feb 3, 2026 | 47.89 | 47.89 | 47.70 | 47.79 | 47.43 | -0.03% | 54,322 |
| Feb 2, 2026 | 47.82 | 47.87 | 47.75 | 47.80 | 47.45 | -0.08% | 48,074 |
| Jan 30, 2026 | 47.80 | 47.90 | 47.79 | 47.84 | 47.49 | -0.04% | 49,674 |