Fidelity® Corporate Bond ETF (FCOR) Historical Stock Data
48.23 ↑0.06 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCOR is down -0.07% a day on average. There have been 10 days where Fidelity® Corporate Bond ETF closed green and 20 days where FCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 48.24 | 48.23 | ↓$0.01 (-0.02%) | 48.12 | 48.24 | 14.27K |
| 2025-12-24 | 48.34 | 48.17 | ↓$0.17 (-0.35%) | 48.04 | 48.34 | 26.60K |
| 2025-12-23 | 47.89 | 48.04 | ↑$0.15 (0.31%) | 47.89 | 48.06 | 39.43K |
| 2025-12-22 | 47.99 | 47.98 | ↓$0.01 (-0.02%) | 47.94 | 48.08 | 60.45K |
| 2025-12-19 | 48.08 | 47.99 | ↓$0.09 (-0.19%) | 47.96 | 48.08 | 20.83K |
| 2025-12-18 | 48.00 | 48.08 | ↑$0.08 (0.17%) | 48.00 | 48.10 | 24.76K |
| 2025-12-17 | 48.00 | 47.91 | ↓$0.09 (-0.19%) | 47.85 | 48.00 | 34.44K |
| 2025-12-16 | 47.75 | 47.95 | ↑$0.20 (0.42%) | 47.75 | 48.00 | 40.10K |
| 2025-12-15 | 47.97 | 47.89 | ↓$0.08 (-0.17%) | 47.85 | 47.98 | 29.55K |
| 2025-12-12 | 47.90 | 47.82 | ↓$0.08 (-0.17%) | 47.80 | 47.92 | 36.49K |
| 2025-12-11 | 48.27 | 48.03 | ↓$0.24 (-0.50%) | 48.00 | 48.27 | 29.78K |
| 2025-12-10 | 47.99 | 48.08 | ↑$0.09 (0.19%) | 47.91 | 48.10 | 25.92K |
| 2025-12-09 | 47.97 | 47.91 | ↓$0.06 (-0.13%) | 47.84 | 48.02 | 38.16K |
| 2025-12-08 | 48.13 | 47.96 | ↓$0.17 (-0.36%) | 47.85 | 48.13 | 56.97K |
| 2025-12-05 | 48.06 | 47.97 | ↓$0.09 (-0.19%) | 47.94 | 48.06 | 64.70K |
| 2025-12-04 | 48.07 | 48.08 | ↑$0.01 (0.02%) | 48.02 | 48.18 | 25.09K |
| 2025-12-03 | 48.15 | 48.12 | ↓$0.03 (-0.06%) | 47.99 | 48.20 | 30.80K |
| 2025-12-02 | 48.10 | 48.04 | ↓$0.06 (-0.12%) | 47.96 | 48.16 | 36.98K |
| 2025-12-01 | 47.99 | 48.04 | ↑$0.05 (0.10%) | 47.96 | 48.06 | 52.92K |
| 2025-11-28 | 48.35 | 48.26 | ↓$0.09 (-0.19%) | 48.17 | 48.35 | 29.48K |
| 2025-11-26 | 48.30 | 48.25 | ↓$0.05 (-0.10%) | 48.14 | 48.63 | 45.97K |
| 2025-11-25 | 48.30 | 48.35 | ↑$0.05 (0.10%) | 48.25 | 48.44 | 25.39K |
| 2025-11-24 | 48.15 | 48.25 | ↑$0.10 (0.21%) | 48.13 | 48.25 | 23.04K |
| 2025-11-21 | 48.05 | 48.12 | ↑$0.07 (0.15%) | 48.00 | 48.12 | 33.51K |
| 2025-11-20 | 48.05 | 47.98 | ↓$0.07 (-0.15%) | 47.91 | 48.05 | 44.52K |
| 2025-11-19 | 48.13 | 47.92 | ↓$0.21 (-0.44%) | 47.86 | 48.26 | 128.39K |
| 2025-11-18 | 47.80 | 47.93 | ↑$0.13 (0.27%) | 47.80 | 48.03 | 20.46K |
| 2025-11-17 | 48.05 | 47.87 | ↓$0.18 (-0.37%) | 47.85 | 48.05 | 34.15K |
| 2025-11-14 | 47.92 | 47.83 | ↓$0.09 (-0.19%) | 47.83 | 47.97 | 31.03K |
| 2025-11-13 | 48.06 | 47.97 | ↓$0.09 (-0.19%) | 47.52 | 48.06 | 29.05K |
Create an account or log in to view more rows.
$FCOR Dip buyers are going to get wrecked
$FCOR hang tight
ignore fud and buy dips if you can
everyone be okay????
$FCOR buy SHARES
$FCOR this is my only green stonk!
I really like this stonk.
$FCOR holy fuck
$FCOR choo choo
$FCOR come on I wana jump up and down
$FCOR omg this is bullshit
$FCOR bear trap dude
$FCOR Here we go!!!