Fidelity® Corporate Bond ETF (FCOR) Historical Stock Data
46.80 ↓0.04 (-0.09%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, FCOR is down -0.04% a day on average. There have been 14 days where Fidelity® Corporate Bond ETF closed green and 16 days where FCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 46.92 | 46.80 | ↓$0.12 (-0.26%) | 46.69 | 46.92 | 11.25K |
| 2023-01-25 | 47.00 | 46.84 | ↓$0.16 (-0.34%) | 46.65 | 47.00 | 33.87K |
| 2023-01-24 | 46.63 | 46.81 | ↑$0.18 (0.39%) | 46.52 | 46.82 | 14.13K |
| 2023-01-23 | 46.64 | 46.57 | ↓$0.07 (-0.15%) | 46.51 | 46.64 | 52.42K |
| 2023-01-20 | 46.65 | 46.64 | ↓$0.01 (-0.02%) | 46.54 | 46.69 | 22.87K |
| 2023-01-19 | 46.79 | 46.83 | ↑$0.04 (0.09%) | 46.74 | 46.86 | 43.33K |
| 2023-01-18 | 47.00 | 46.94 | ↓$0.06 (-0.13%) | 46.86 | 47.07 | 17.72K |
| 2023-01-17 | 46.38 | 46.46 | ↑$0.08 (0.17%) | 46.38 | 46.55 | 49.07K |
| 2023-01-13 | 46.56 | 46.57 | ↑$0.01 (0.02%) | 46.52 | 46.68 | 17.20K |
| 2023-01-12 | 46.33 | 46.66 | ↑$0.33 (0.71%) | 46.17 | 46.66 | 27.39K |
| 2023-01-11 | 46.12 | 46.23 | ↑$0.11 (0.23%) | 46.09 | 46.23 | 16.83K |
| 2023-01-10 | 45.97 | 45.88 | ↓$0.09 (-0.20%) | 45.79 | 45.97 | 11.06K |
| 2023-01-09 | 45.87 | 45.95 | ↑$0.08 (0.17%) | 45.84 | 46.03 | 109.08K |
| 2023-01-06 | 45.37 | 45.87 | ↑$0.50 (1.10%) | 45.37 | 45.91 | 63.21K |
| 2023-01-05 | 45.11 | 45.29 | ↑$0.18 (0.40%) | 45.02 | 45.30 | 30.98K |
| 2023-01-04 | 45.34 | 45.30 | ↓$0.04 (-0.09%) | 45.21 | 45.36 | 15.28K |
| 2023-01-03 | 45.35 | 44.93 | ↓$0.42 (-0.93%) | 44.92 | 45.35 | 128.63K |
| 2022-12-30 | 44.93 | 44.84 | ↓$0.09 (-0.20%) | 44.79 | 45.01 | 90.91K |
| 2022-12-29 | 44.87 | 45.06 | ↑$0.19 (0.42%) | 44.87 | 45.06 | 76.56K |
| 2022-12-28 | 45.08 | 44.87 | ↓$0.21 (-0.47%) | 44.81 | 45.08 | 125.74K |
| 2022-12-27 | 45.18 | 45.06 | ↓$0.12 (-0.27%) | 44.93 | 45.32 | 200.09K |
| 2022-12-23 | 46.06 | 45.41 | ↓$0.65 (-1.41%) | 45.38 | 46.06 | 34.37K |
| 2022-12-22 | 45.52 | 45.67 | ↑$0.15 (0.33%) | 45.52 | 45.67 | 35.07K |
| 2022-12-21 | 45.52 | 45.58 | ↑$0.06 (0.13%) | 45.47 | 45.68 | 80.16K |
| 2022-12-20 | 45.65 | 45.40 | ↓$0.25 (-0.55%) | 45.30 | 45.65 | 105.09K |
| 2022-12-19 | 46.04 | 45.80 | ↓$0.24 (-0.52%) | 45.72 | 46.04 | 75.72K |
| 2022-12-16 | 45.94 | 46.22 | ↑$0.28 (0.61%) | 45.61 | 46.27 | 74.37K |
| 2022-12-15 | 46.36 | 46.28 | ↓$0.08 (-0.17%) | 46.18 | 46.36 | 73.59K |
| 2022-12-14 | 46.08 | 46.26 | ↑$0.18 (0.39%) | 45.93 | 46.35 | 58.13K |
| 2022-12-13 | 46.51 | 46.25 | ↓$0.26 (-0.56%) | 46.21 | 46.61 | 123.46K |
Create an account or log in to view more rows.
$FCOR I warned you all fairly you morons.
$FCOR holding unfortunately lol
$FCOR Let it go...
$FCOR finally a pullback
$FCOR Bears always win...
Bulls have to be forever bagholders....
$FCOR I like green candles on my birthday cake
$FCOR let’s go down baby 😉
$FCOR my hands are made out of diamonds
$FCOR who else excited??
$FCOR let’s gooooo