Fidelity® Corporate Bond ETF (FCOR) Historical Stock Data
46.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCOR is down -0.10% a day on average. There have been 11 days where Fidelity® Corporate Bond ETF closed green and 19 days where FCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 46.58 | 46.48 | ↓$0.10 (-0.22%) | 46.34 | 46.58 | 34.60K |
| 2024-12-23 | 46.50 | 46.46 | ↓$0.04 (-0.09%) | 46.40 | 46.53 | 40.02K |
| 2024-12-20 | 46.65 | 46.59 | ↓$0.06 (-0.13%) | 46.46 | 46.69 | 50.26K |
| 2024-12-19 | 46.56 | 46.38 | ↓$0.18 (-0.39%) | 46.34 | 46.98 | 146.90K |
| 2024-12-18 | 47.00 | 46.60 | ↓$0.40 (-0.85%) | 46.60 | 47.08 | 29.04K |
| 2024-12-17 | 47.02 | 47.06 | ↑$0.04 (0.09%) | 47.01 | 47.13 | 38.98K |
| 2024-12-16 | 46.95 | 47.02 | ↑$0.07 (0.15%) | 46.95 | 47.08 | 72.84K |
| 2024-12-13 | 47.25 | 46.93 | ↓$0.32 (-0.68%) | 46.93 | 47.25 | 72.21K |
| 2024-12-12 | 47.22 | 47.21 | ↓$0.01 (-0.02%) | 47.21 | 47.43 | 34.51K |
| 2024-12-11 | 47.70 | 47.48 | ↓$0.22 (-0.46%) | 47.41 | 47.70 | 17.79K |
| 2024-12-10 | 47.63 | 47.52 | ↓$0.11 (-0.23%) | 47.50 | 47.63 | 34.08K |
| 2024-12-09 | 47.72 | 47.60 | ↓$0.12 (-0.25%) | 47.22 | 47.72 | 61.52K |
| 2024-12-06 | 47.79 | 47.72 | ↓$0.07 (-0.14%) | 47.58 | 47.82 | 33.36K |
| 2024-12-05 | 47.51 | 47.60 | ↑$0.09 (0.19%) | 47.44 | 47.62 | 26.75K |
| 2024-12-04 | 47.32 | 47.60 | ↑$0.28 (0.59%) | 47.30 | 47.62 | 21.09K |
| 2024-12-03 | 47.58 | 47.42 | ↓$0.16 (-0.35%) | 47.42 | 47.58 | 21.15K |
| 2024-12-02 | 47.45 | 47.55 | ↑$0.09 (0.20%) | 47.29 | 47.57 | 23.61K |
| 2024-11-29 | 47.20 | 47.42 | ↑$0.22 (0.47%) | 47.20 | 47.48 | 18.02K |
| 2024-11-27 | 47.38 | 47.23 | ↓$0.15 (-0.32%) | 47.09 | 47.38 | 16.31K |
| 2024-11-26 | 47.44 | 47.25 | ↓$0.19 (-0.40%) | 47.15 | 47.44 | 23.37K |
| 2024-11-25 | 47.25 | 47.38 | ↑$0.13 (0.27%) | 47.09 | 47.39 | 48.90K |
| 2024-11-22 | 46.74 | 46.85 | ↑$0.11 (0.24%) | 46.74 | 46.91 | 11.74K |
| 2024-11-21 | 47.04 | 46.86 | ↓$0.18 (-0.38%) | 46.81 | 47.04 | 36.58K |
| 2024-11-20 | 47.03 | 46.90 | ↓$0.13 (-0.28%) | 46.84 | 47.03 | 24.94K |
| 2024-11-19 | 46.96 | 46.97 | ↑$0.01 (0.01%) | 46.91 | 47.02 | 13.93K |
| 2024-11-18 | 46.65 | 46.86 | ↑$0.21 (0.45%) | 46.65 | 46.91 | 28.33K |
| 2024-11-15 | 46.55 | 46.80 | ↑$0.25 (0.54%) | 46.49 | 46.88 | 50.26K |
| 2024-11-14 | 46.82 | 46.74 | ↓$0.08 (-0.17%) | 46.74 | 46.86 | 28.67K |
| 2024-11-13 | 47.03 | 46.75 | ↓$0.29 (-0.61%) | 46.72 | 47.13 | 42.26K |
| 2024-11-12 | 46.99 | 46.84 | ↓$0.15 (-0.32%) | 46.82 | 47.16 | 34.66K |
Create an account or log in to view more rows.
$FCOR omg this is bullshit
$FCOR bear trap dude
$FCOR Here we go!!!
$FCOR come back next earning
$FCOR go green today and we gap up tomrrow
$FCOR this is just going to go up forever
$FCOR Not Selling
Hodling for thousands!
$FCOR Felling good about next week!!
$FCOR nice gap
$FCOR Bull trap