Fidelity Global Core Plus Bond ETF (NEO:FCGB)
Canada
· Delayed Price · Currency is CAD 21.48
+0.09 (0.42%)
Apr 16, 2025, 4:00 PM EDT
NEO:FCGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.44 | 21.45 | 21.40 | 21.40 | - | -0.37% | 23,974 |
| Apr 16, 2025 | 21.37 | 21.48 | 21.37 | 21.48 | - | 0.42% | 33,731 |
| Apr 15, 2025 | 21.40 | 21.44 | 21.39 | 21.39 | - | -0.05% | 17,897 |
| Apr 14, 2025 | 21.43 | 21.43 | 21.32 | 21.40 | - | 0.47% | 76,526,448 |
| Apr 11, 2025 | 21.27 | 21.31 | 21.18 | 21.30 | - | 0.14% | 155,183 |
| Apr 10, 2025 | 21.49 | 21.49 | 21.25 | 21.27 | - | 0.19% | 12,693 |
| Apr 9, 2025 | 21.24 | 21.36 | 21.16 | 21.23 | - | -0.93% | 3,261,287 |
| Apr 8, 2025 | 21.51 | 21.53 | 21.37 | 21.43 | - | -0.33% | 47,827 |
| Apr 7, 2025 | 21.85 | 21.85 | 21.48 | 21.50 | - | -1.47% | 38,519 |
| Apr 4, 2025 | 22.00 | 22.00 | 21.78 | 21.82 | - | - | 13,017 |
| Apr 3, 2025 | 21.91 | 21.91 | 21.79 | 21.82 | - | 0.69% | 218,161 |
| Apr 2, 2025 | 21.64 | 21.73 | 21.64 | 21.67 | - | 0.05% | 26,457 |
| Apr 1, 2025 | 21.69 | 21.70 | 21.55 | 21.66 | - | -0.14% | 89,207 |
| Mar 31, 2025 | 21.48 | 21.69 | 21.48 | 21.69 | - | - | 671,385 |
| Mar 28, 2025 | 21.65 | 21.70 | 21.55 | 21.69 | - | 0.74% | 2,498,701 |
| Mar 27, 2025 | 21.62 | 21.62 | 21.50 | 21.53 | - | -0.19% | 13,717 |
| Mar 26, 2025 | 21.55 | 21.59 | 21.53 | 21.57 | - | -0.05% | 55,607 |
| Mar 25, 2025 | 21.62 | 21.65 | 21.58 | 21.58 | - | -0.14% | 111,727 |
| Mar 24, 2025 | 21.68 | 21.68 | 21.60 | 21.61 | - | -0.37% | 26,482 |
| Mar 21, 2025 | 21.75 | 21.75 | 21.67 | 21.69 | - | 0.05% | 12,772 |
| Mar 20, 2025 | 21.90 | 21.90 | 21.68 | 21.68 | - | 0.23% | 32,525 |
| Mar 19, 2025 | 21.54 | 21.72 | 21.54 | 21.63 | - | -0.37% | 27,658 |
| Mar 18, 2025 | 21.64 | 21.71 | 21.58 | 21.71 | - | 0.46% | 40,514 |
| Mar 17, 2025 | 21.54 | 21.69 | 21.54 | 21.61 | - | -0.23% | 19,763 |
| Mar 14, 2025 | 21.57 | 21.68 | 21.57 | 21.66 | - | 0.19% | 62,150 |
| Mar 13, 2025 | 21.67 | 21.67 | 21.54 | 21.62 | - | 0.23% | 28,317 |
| Mar 12, 2025 | 21.48 | 21.65 | 21.48 | 21.57 | - | -0.37% | 168,815 |
| Mar 11, 2025 | 21.72 | 21.72 | 21.61 | 21.65 | - | -0.51% | 59,274 |
| Mar 10, 2025 | 21.82 | 21.83 | 21.70 | 21.76 | - | 0.79% | 37,277 |
| Mar 7, 2025 | 21.74 | 21.74 | 21.58 | 21.59 | - | -0.14% | 142,630 |
| Mar 6, 2025 | 21.57 | 21.68 | 21.57 | 21.62 | - | -0.41% | 69,045 |
| Mar 5, 2025 | 21.79 | 21.83 | 21.68 | 21.71 | - | -0.50% | 41,605 |
| Mar 4, 2025 | 21.83 | 21.90 | 21.77 | 21.82 | - | -0.41% | 33,684 |
| Mar 3, 2025 | 21.58 | 21.91 | 21.58 | 21.91 | - | 0.46% | 58,004 |
| Feb 28, 2025 | 21.75 | 21.81 | 21.71 | 21.81 | - | 0.60% | 79,040 |
| Feb 27, 2025 | 21.63 | 21.71 | 21.60 | 21.68 | - | -0.32% | 54,785 |
| Feb 26, 2025 | 21.78 | 21.78 | 21.57 | 21.75 | - | -0.14% | 121,807 |
| Feb 25, 2025 | 21.85 | 21.85 | 21.72 | 21.78 | - | 0.65% | 39,929 |
| Feb 24, 2025 | 21.57 | 21.67 | 21.57 | 21.64 | - | 0.05% | 43,634 |
| Feb 21, 2025 | 21.67 | 21.67 | 21.54 | 21.63 | - | 0.65% | 49,954 |
| Feb 20, 2025 | 21.59 | 21.59 | 21.47 | 21.49 | - | -0.05% | 19,071 |
| Feb 19, 2025 | 21.31 | 21.51 | 21.31 | 21.50 | - | 0.42% | 26,815 |
| Feb 18, 2025 | 21.54 | 21.54 | 21.41 | 21.41 | - | -0.88% | 48,182 |
| Feb 14, 2025 | 21.53 | 21.61 | 21.53 | 21.60 | - | 0.23% | 38,314 |
| Feb 13, 2025 | 21.55 | 21.55 | 21.45 | 21.55 | - | 0.75% | 33,500 |
| Feb 12, 2025 | 21.19 | 21.41 | 21.19 | 21.39 | - | -0.56% | 1,010,502 |
| Feb 11, 2025 | 21.31 | 21.51 | 21.31 | 21.51 | - | -0.19% | 19,354 |
| Feb 10, 2025 | 21.60 | 21.60 | 21.50 | 21.55 | - | 0.28% | 25,443 |
| Feb 7, 2025 | 21.47 | 21.55 | 21.47 | 21.49 | - | -0.56% | 38,028 |
| Feb 6, 2025 | 21.41 | 21.62 | 21.41 | 21.61 | - | - | 49,927 |