Fidelity® Corporate Bond ETF (FCOR) Historical Stock Data
45.89 ↑0.09 (0.20%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FCOR is down -0.01% a day on average. There have been 17 days where Fidelity® Corporate Bond ETF closed green and 13 days where FCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 45.79 | 45.89 | ↑$0.10 (0.22%) | 45.79 | 45.90 | 7.94K |
| 2024-05-03 | 45.77 | 45.80 | ↑$0.03 (0.07%) | 45.73 | 45.84 | 19.76K |
| 2024-05-02 | 45.33 | 45.56 | ↑$0.23 (0.50%) | 45.29 | 45.56 | 13.84K |
| 2024-05-01 | 45.21 | 45.29 | ↑$0.08 (0.18%) | 45.18 | 45.35 | 11.52K |
| 2024-04-30 | 45.13 | 45.11 | ↓$0.02 (-0.04%) | 45.11 | 45.29 | 16.51K |
| 2024-04-29 | 45.22 | 45.33 | ↑$0.11 (0.24%) | 45.22 | 45.34 | 13.89K |
| 2024-04-26 | 45.04 | 45.13 | ↑$0.09 (0.20%) | 45.04 | 45.23 | 16.12K |
| 2024-04-25 | 44.98 | 45.19 | ↑$0.21 (0.47%) | 44.98 | 45.23 | 26.48K |
| 2024-04-24 | 45.34 | 45.31 | ↓$0.03 (-0.07%) | 45.26 | 45.35 | 20.95K |
| 2024-04-23 | 45.32 | 45.47 | ↑$0.15 (0.33%) | 45.31 | 45.54 | 16.57K |
| 2024-04-22 | 45.27 | 45.39 | ↑$0.12 (0.27%) | 45.20 | 45.39 | 8.17K |
| 2024-04-19 | 45.42 | 45.28 | ↓$0.14 (-0.31%) | 45.26 | 45.42 | 21.97K |
| 2024-04-18 | 45.45 | 45.25 | ↓$0.20 (-0.44%) | 45.21 | 45.45 | 19.01K |
| 2024-04-17 | 45.18 | 45.33 | ↑$0.15 (0.34%) | 45.18 | 45.40 | 87.51K |
| 2024-04-16 | 45.14 | 45.16 | ↑$0.02 (0.04%) | 45.07 | 45.19 | 27.41K |
| 2024-04-15 | 45.59 | 45.27 | ↓$0.32 (-0.70%) | 45.24 | 45.59 | 30.33K |
| 2024-04-12 | 45.73 | 45.61 | ↓$0.12 (-0.26%) | 45.60 | 45.73 | 25.59K |
| 2024-04-11 | 45.52 | 45.50 | ↓$0.02 (-0.04%) | 45.18 | 45.58 | 16.58K |
| 2024-04-10 | 45.70 | 45.62 | ↓$0.08 (-0.18%) | 45.59 | 45.78 | 22.28K |
| 2024-04-09 | 46.13 | 46.11 | ↓$0.02 (-0.04%) | 46.07 | 46.13 | 17.53K |
| 2024-04-08 | 45.84 | 45.97 | ↑$0.13 (0.28%) | 45.84 | 46.00 | 17.93K |
| 2024-04-05 | 45.98 | 46.00 | ↑$0.02 (0.04%) | 45.97 | 46.13 | 23.60K |
| 2024-04-04 | 46.20 | 46.17 | ↓$0.04 (-0.08%) | 46.09 | 46.20 | 14.03K |
| 2024-04-03 | 46.12 | 46.15 | ↑$0.03 (0.07%) | 45.96 | 46.15 | 19.58K |
| 2024-04-02 | 45.95 | 46.05 | ↑$0.10 (0.22%) | 45.89 | 46.09 | 18.89K |
| 2024-04-01 | 46.48 | 46.13 | ↓$0.35 (-0.75%) | 46.10 | 46.48 | 58.29K |
| 2024-03-28 | 46.56 | 46.50 | ↓$0.06 (-0.13%) | 46.46 | 46.57 | 15.22K |
| 2024-03-27 | 46.41 | 46.45 | ↑$0.04 (0.09%) | 46.37 | 46.46 | 13.01K |
| 2024-03-26 | 46.72 | 46.25 | ↓$0.47 (-1.01%) | 46.20 | 46.72 | 11.52K |
| 2024-03-25 | 46.36 | 46.44 | ↑$0.08 (0.17%) | 46.36 | 46.48 | 17.77K |
Create an account or log in to view more rows.
$FCOR Not Selling
Hodling for thousands!
$FCOR Felling good about next week!!
$FCOR nice gap
$FCOR Bull trap
$FCOR Rug pull soon?
$FCOR we like the stock
$FCOR Good night bears!
$FCOR just waiting to short this bad boy.
$FCOR day trade is ok to buy here but sell later
$FCOR This may be your last opportunity to buy on the cheap??