Dark

FCOR
Fidelity Corporate Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026

46.49USD+0.302%(+0.14)14,134

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.35)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

46.49USD+0.259%(+0.12)105

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	46.5100	46.510000	46.3900	46.4900	+0.302%	14,134	0.000%
2026-08-06	46.5100	46.670000	46.3201	46.3500	-0.349%	25,700	+0.302%
2026-08-05	46.5200	46.568500	46.4800	46.5123	+0.013%	15,519	-0.048%
2026-08-04	46.4600	46.525000	46.4501	46.5064	+0.446%	30,900	-0.035%
2026-08-03	46.3600	46.360000	46.2387	46.3000	+0.216%	37,224	+0.410%
2026-07-31	46.2300	46.230000	46.1100	46.2000	-0.162%	32,403	+0.628%
2026-07-30	46.1600	46.319000	46.1600	46.2750	-0.238%	9,671	+0.465%
2026-07-29	46.5600	46.568700	46.3855	46.3855	-0.460%	12,179	+0.225%
2026-07-28	46.3700	46.600000	46.3700	46.6000	+0.431%	33,877	-0.236%
2026-07-27	46.3500	46.500000	46.3500	46.4000	+0.065%	226,154	+0.194%
2026-07-24	46.3600	46.700000	46.3300	46.3700	+0.067%	35,325	+0.259%
2026-07-23	46.4200	46.420000	46.2300	46.3391	-0.325%	23,977	+0.326%
2026-07-22	46.5000	46.600000	46.4900	46.4900	-0.180%	33,107	0.000%
2026-07-21	46.6350	46.635000	46.5501	46.5740	-0.291%	22,112	-0.180%
2026-07-20	46.8000	46.810000	46.6500	46.7100	-0.192%	19,529	-0.471%
2026-07-17	46.8500	46.906600	46.7950	46.8000	-0.107%	16,843	-0.662%
2026-07-16	46.6500	46.860000	46.6500	46.8500	+0.090%	55,141	-0.768%
2026-07-15	46.6000	46.870000	46.6000	46.8081	+0.296%	42,292	-0.680%
2026-07-14	46.6400	46.760000	46.6400	46.6700	+0.094%	24,718	-0.386%
2026-07-13	46.7600	46.945000	46.6000	46.6264	-0.371%	30,877	-0.293%
2026-07-10	47.0000	47.000000	46.7301	46.8000	-0.192%	19,490	-0.662%
2026-07-09	46.7300	46.942000	46.7300	46.8900	+0.214%	44,127	-0.853%
2026-07-08	46.8400	46.840000	46.7300	46.7900	-0.171%	64,611	-0.641%
2026-07-07	47.0000	47.070700	46.8641	46.8700	-0.657%	40,929	-0.811%
2026-07-06	47.0400	47.180000	47.0400	47.1800	+0.064%	92,336	-1.462%
2026-07-02	47.1900	47.190000	47.0681	47.1500	+0.127%	26,896	-1.400%
2026-07-01	47.0600	47.129900	47.0000	47.0900	-0.127%	75,585	-1.274%
2026-06-30	47.3500	47.350000	47.1450	47.1500	-0.338%	73,093	-1.400%
2026-06-29	47.3000	47.340000	47.2600	47.3100	-0.314%	20,243	-1.733%
2026-06-26	47.5000	47.500000	47.3624	47.4591	+0.040%	12,064	-2.042%
2026-06-25	47.4700	47.497200	47.3902	47.4400	0.000%	41,161	-2.003%
2026-06-24	47.4200	47.440000	47.3600	47.4400	+0.487%	19,371	-2.003%
2026-06-23	47.1600	47.410000	47.1600	47.2100	+0.255%	32,888	-1.525%
2026-06-22	47.2300	47.230000	47.0808	47.0900	-0.381%	56,003	-1.274%
2026-06-18	47.4100	47.410000	47.2401	47.2700	+0.340%	28,425	-1.650%
2026-06-17	47.3450	47.370000	47.1100	47.1100	-0.486%	19,173	-1.316%
2026-06-16	47.2800	47.380000	47.2600	47.3400	+0.180%	30,746	-1.796%
2026-06-15	47.3400	47.380000	47.2550	47.2550	+0.074%	55,318	-1.619%
2026-06-12	47.3500	47.350000	47.1456	47.2200	-0.063%	16,703	-1.546%
2026-06-11	47.2400	47.295000	47.0150	47.2500	+0.571%	95,056	-1.608%
2026-06-10	47.1000	47.104500	46.9700	46.9817	-0.209%	21,339	-1.047%
2026-06-09	46.8200	47.090000	46.8200	47.0800	+0.384%	16,701	-1.253%
2026-06-08	47.0300	47.030000	46.9000	46.9000	-0.234%	19,695	-0.874%
2026-06-05	47.2300	47.280000	46.9600	47.0100	-0.403%	36,050	-1.106%
2026-06-04	47.2700	47.298600	47.1800	47.2000	+0.064%	29,948	-1.504%
2026-06-03	47.2300	47.285000	47.1100	47.1700	-0.212%	19,206	-1.442%
2026-06-02	47.2300	47.385000	47.2300	47.2700	-0.042%	32,447	-1.650%
2026-06-01	47.0800	47.330000	47.0500	47.2900	-0.085%	245,368	-1.692%
2026-05-29	47.2200	47.330000	47.2200	47.3300	+0.286%	44,880	-1.775%
2026-05-28	46.9200	47.229900	46.9200	47.1950	-0.201%	18,581	-1.494%
2026-05-27	47.3900	47.390000	47.2400	47.2900	+0.127%	26,697	-1.692%
2026-05-26	47.2600	47.310000	47.1618	47.2300	+0.425%	59,471	-1.567%
2026-05-22	47.0800	47.080000	46.9600	47.0300	+0.021%	24,985	-1.148%
2026-05-21	46.5800	47.023600	46.5800	47.0200	+0.085%	54,764	-1.127%
2026-05-20	46.7200	46.980000	46.6750	46.9800	+0.794%	24,047	-1.043%
2026-05-19	46.9100	46.910000	46.5749	46.6100	-0.491%	36,006	-0.257%
2026-05-18	47.0200	47.020000	46.8000	46.8398	-0.128%	27,112	-0.747%
2026-05-15	46.9100	47.000000	46.8300	46.9000	-0.762%	27,128	-0.874%
2026-05-14	47.3400	47.340000	47.1750	47.2600	+0.239%	54,292	-1.629%
2026-05-13	47.0400	47.160000	47.0400	47.1471	+0.047%	14,378	-1.394%
2026-05-12	47.1600	47.160000	47.0900	47.1250	-0.359%	29,813	-1.347%
2026-05-11	47.3000	47.350000	47.2501	47.2950	-0.136%	52,168	-1.702%
2026-05-08	47.3700	47.410000	47.3100	47.3594	+0.295%	14,935	-1.836%
2026-05-07	47.3300	47.450000	47.2000	47.2200	-0.287%	28,938	-1.546%
2026-05-06	47.3600	47.390000	47.3201	47.3558	+0.463%	13,303	-1.828%
2026-05-05	47.1200	47.210000	47.1050	47.1377	+0.218%	21,384	-1.374%
2026-05-04	47.0700	47.150000	46.9300	47.0350	-0.262%	19,705	-1.159%
2026-05-01	47.1900	47.310000	47.1150	47.1586	+0.082%	26,480	-1.418%
2026-04-30	47.1600	47.160000	47.0409	47.1200	+0.234%	21,832	-1.337%
2026-04-29	47.2400	47.240000	47.0100	47.0100	-0.813%	14,995	-1.106%
2026-04-28	47.2700	47.420000	47.2700	47.3951	-0.116%	20,163	-1.910%
2026-04-27	47.5900	47.590000	47.4196	47.4500	-0.294%	26,069	-2.023%
2026-04-24	47.6000	47.600000	47.4201	47.5900	+0.063%	38,654	-2.311%
2026-04-23	47.5800	47.650000	47.4900	47.5600	-0.084%	19,809	-2.250%
2026-04-22	47.6400	47.650000	47.5550	47.6000	+0.189%	34,360	-2.332%
2026-04-21	47.5700	47.679900	47.5100	47.5100	-0.315%	23,475	-2.147%
2026-04-20	47.6800	47.700000	47.5955	47.6600	-0.058%	53,347	-2.455%
2026-04-17	47.6000	47.759900	47.6000	47.6875	+0.437%	22,741	-2.511%
2026-04-16	47.6300	47.630000	47.4400	47.4800	-0.294%	26,232	-2.085%
2026-04-15	47.6500	47.650000	47.5301	47.6200	-0.022%	33,667	-2.373%
2026-04-14	47.6100	47.649900	47.5050	47.6307	+0.381%	14,955	-2.395%
2026-04-13	47.3400	47.470000	47.3000	47.4500	+0.190%	27,489	-2.023%
2026-04-10	47.5500	47.550000	47.3500	47.3600	-0.105%	14,147	-1.837%
2026-04-09	47.4000	47.538800	47.3200	47.4100	+0.042%	18,021	-1.941%
2026-04-08	47.6600	47.660000	47.3900	47.3900	+0.275%	28,867	-1.899%
2026-04-07	47.2100	47.260000	47.0500	47.2600	+0.127%	24,819	-1.629%
2026-04-06	47.3000	47.340000	47.1300	47.2000	-0.204%	95,271	-1.504%
2026-04-02	47.2100	47.338700	47.1100	47.2963	+0.255%	50,460	-1.705%
2026-04-01	47.3600	47.360000	47.1200	47.1760	+0.098%	54,628	-1.454%
2026-03-31	47.0500	47.198000	47.0000	47.1300	+0.662%	53,717	-1.358%
2026-03-30	46.8300	47.010000	46.8200	46.8200	+0.021%	30,285	-0.705%
2026-03-27	46.9000	46.906700	46.7700	46.8100	-0.252%	31,197	-0.684%
2026-03-26	47.2000	47.200000	46.9000	46.9284	-0.639%	53,014	-0.934%
2026-03-25	47.2000	47.328700	47.2000	47.2300	+0.353%	14,213	-1.567%
2026-03-24	47.1400	47.190000	47.0050	47.0640	-0.288%	28,599	-1.220%
2026-03-23	47.0200	47.325400	47.0200	47.2000	+0.468%	26,734	-1.504%
2026-03-20	47.3500	47.350000	46.9400	46.9800	-0.991%	40,819	-1.043%
2026-03-19	47.0500	47.480000	47.0500	47.4500	+0.232%	27,818	-2.023%
2026-03-18	47.3800	47.530000	47.3100	47.3400	-0.358%	21,185	-1.796%
2026-03-17	47.4500	47.529300	47.0800	47.5100	+0.380%	14,281	-2.147%
2026-03-16	47.2500	47.380000	47.2500	47.3300	+0.446%	31,421	-1.775%
2026-03-13	47.2800	47.379900	47.0615	47.1200	-0.191%	24,965	-1.337%
2026-03-12	47.4100	47.410000	47.1900	47.2100	-0.569%	18,205	-1.525%
2026-03-11	47.6800	47.680000	47.4200	47.4800	-0.574%	28,255	-2.085%
2026-03-10	47.9400	47.960000	47.7500	47.7540	-0.481%	44,003	-2.647%
2026-03-09	47.6900	48.010000	47.6800	47.9850	+0.270%	31,060	-3.116%
2026-03-06	47.7800	47.940000	47.7000	47.8560	-0.528%	81,827	-2.854%
2026-03-05	47.8000	48.110000	47.7600	48.1100	+0.522%	208,858	-3.367%
2026-03-04	48.1900	48.190000	47.8600	47.8600	-0.437%	34,775	-2.863%
2026-03-03	47.9200	48.100000	47.8000	48.0700	-0.042%	30,670	-3.287%
2026-03-02	48.0800	48.100000	47.9950	48.0900	-0.414%	26,307	-3.327%
2026-02-27	48.2000	48.340000	48.2000	48.2900	+0.083%	35,721	-3.727%
2026-02-26	48.3000	48.300000	48.1700	48.2500	-0.248%	33,194	-3.648%
2026-02-25	48.3200	48.395600	48.3110	48.3700	-0.041%	15,380	-3.887%
2026-02-24	48.3900	48.410000	48.3400	48.3900	+0.000%	28,047	-3.926%
2026-02-23	48.4400	48.450000	48.3550	48.3899	+0.020%	46,734	-3.926%
2026-02-20	48.4500	48.450000	48.3000	48.3800	+0.083%	37,547	-3.907%
2026-02-19	48.4200	48.420000	48.2911	48.3400	+0.054%	31,010	-3.827%
2026-02-18	48.4500	48.450000	48.3100	48.3140	-0.178%	36,133	-3.775%
2026-02-17	48.3100	48.410000	48.3000	48.4000	+0.145%	68,261	-3.946%
2026-02-13	48.2800	48.370000	48.2800	48.3300	+0.270%	37,482	-3.807%
2026-02-12	48.2100	48.225000	48.0413	48.2000	+0.417%	23,330	-3.548%
2026-02-11	47.9300	48.100000	47.9300	48.0000	-0.104%	16,780	-3.146%
2026-02-10	48.1200	48.152000	48.0300	48.0500	+0.209%	25,041	-3.247%
2026-02-09	47.8700	48.000000	47.8700	47.9500	+0.021%	39,845	-3.045%
2026-02-06	48.0600	48.060000	47.8800	47.9400	-0.083%	42,399	-3.025%
2026-02-05	47.8000	47.980000	47.8000	47.9800	+0.461%	26,500	-3.105%
2026-02-04	47.8600	47.860000	47.7001	47.7600	-0.052%	25,139	-2.659%
2026-02-03	47.8900	47.890000	47.7000	47.7850	-0.031%	54,322	-2.710%
2026-02-02	47.8200	47.870000	47.7500	47.8000	-0.084%	48,073	-2.741%
2026-01-30	47.8000	47.900000	47.7900	47.8400	-0.042%	49,674	-2.822%
2026-01-29	47.9500	47.950000	47.7400	47.8600	-0.250%	35,636	-2.863%
2026-01-28	48.0400	48.079900	47.9461	47.9800	-0.208%	39,588	-3.105%
2026-01-27	47.9900	48.080000	47.9702	48.0800	+0.167%	80,178	-3.307%
2026-01-26	48.0800	48.120000	48.0000	48.0000	-0.037%	33,192	-3.146%
2026-01-23	48.1200	48.120000	47.9100	48.0179	+0.079%	44,875	-3.182%
2026-01-22	47.9600	48.010000	47.8600	47.9800	+0.230%	47,752	-3.105%
2026-01-21	47.7500	47.944600	47.7500	47.8700	+0.390%	38,129	-2.883%
2026-01-20	47.8900	47.890000	47.6610	47.6840	-0.430%	39,690	-2.504%
2026-01-16	48.1000	48.100000	47.8700	47.8900	-0.354%	28,550	-2.923%
2026-01-15	48.0900	48.110000	48.0100	48.0600	0.000%	37,723	-3.267%
2026-01-14	47.9800	48.120000	47.9800	48.0600	+0.154%	39,068	-3.267%
2026-01-13	47.9700	48.035000	47.9450	47.9860	+0.079%	23,778	-3.118%
2026-01-12	47.8200	48.000000	47.8200	47.9480	+0.058%	57,422	-3.041%
2026-01-09	48.0500	48.050000	47.8450	47.9200	+0.188%	49,286	-2.984%
2026-01-08	47.8900	47.919900	47.8100	47.8300	-0.250%	33,668	-2.802%
2026-01-07	48.2800	48.280000	47.9000	47.9500	-0.008%	46,684	-3.045%
2026-01-06	48.0300	48.030000	47.8300	47.9540	+0.008%	25,310	-3.053%
2026-01-05	47.8000	47.960000	47.8000	47.9500	+0.356%	32,206	-3.045%
2026-01-02	47.9000	47.900000	47.7550	47.7800	-0.105%	70,363	-2.700%
2025-12-31	47.9100	48.040000	47.8300	47.8300	-0.250%	78,061	-2.802%
2025-12-30	47.9300	48.030000	47.9300	47.9500	-0.539%	22,217	-3.045%
2025-12-29	48.2300	48.395000	48.1750	48.2100	-0.041%	99,941	-3.568%
2025-12-26	48.2400	48.240000	48.1200	48.2300	+0.125%	14,271	-3.608%
2025-12-24	48.3400	48.340000	48.0435	48.1700	+0.275%	26,605	-3.488%
2025-12-23	47.8900	48.060000	47.8900	48.0377	+0.120%	39,611	-3.222%
2025-12-22	47.9900	48.080000	47.9400	47.9800	-0.021%	61,003	-3.105%
2025-12-19	48.0800	48.080000	47.9600	47.9900	-0.187%	21,094	-3.126%
2025-12-18	48.0000	48.102000	48.0000	48.0800	+0.355%	24,764	-3.307%
2025-12-17	48.0000	48.000000	47.8500	47.9100	-0.083%	34,442	-2.964%
2025-12-16	47.7500	48.000000	47.7500	47.9500	+0.125%	40,095	-3.045%
2025-12-15	47.9700	47.975100	47.8501	47.8900	+0.146%	29,757	-2.923%
2025-12-12	47.9000	47.915200	47.8000	47.8200	-0.433%	36,857	-2.781%
2025-12-11	48.2700	48.270000	48.0005	48.0282	-0.108%	29,782	-3.203%
2025-12-10	47.9900	48.100000	47.8900	48.0800	+0.355%	25,983	-3.307%
2025-12-09	47.9700	48.020000	47.8400	47.9100	-0.098%	38,389	-2.964%
2025-12-08	48.1300	48.130000	47.8500	47.9569	-0.027%	56,973	-3.059%
2025-12-05	48.0600	48.060000	47.9400	47.9700	-0.229%	65,061	-3.085%
2025-12-04	48.0700	48.180100	48.0201	48.0800	-0.083%	25,647	-3.307%
2025-12-03	48.1500	48.199900	47.9900	48.1200	+0.167%	30,803	-3.387%
2025-12-02	48.1000	48.160000	47.9600	48.0400	0.000%	37,092	-3.226%
2025-12-01	47.9900	48.055000	47.9565	48.0400	-0.456%	52,919	-3.226%
2025-11-28	48.3500	48.350000	48.1700	48.2600	+0.021%	29,479	-3.668%
2025-11-26	48.3000	48.629900	48.1100	48.2500	-0.207%	45,972	-3.648%
2025-11-25	48.3000	48.440000	48.2466	48.3500	+0.207%	25,389	-3.847%
2025-11-24	48.1500	48.250000	48.1300	48.2500	+0.270%	23,473	-3.648%
2025-11-21	48.0500	48.120000	48.0000	48.1200	+0.292%	33,505	-3.387%
2025-11-20	48.0500	48.050000	47.9100	47.9800	+0.136%	44,516	-3.105%
2025-11-19	48.1250	48.260000	47.8600	47.9150	-0.031%	128,388	-2.974%
2025-11-18	47.8000	48.030000	47.8000	47.9300	+0.125%	20,458	-3.004%
2025-11-17	48.0500	48.050000	47.8500	47.8700	+0.084%	34,151	-2.883%
2025-11-14	47.9200	47.969600	47.8300	47.8300	-0.292%	31,153	-2.802%
2025-11-13	48.0600	48.060000	47.5225	47.9700	-0.335%	29,187	-3.085%
2025-11-12	48.2400	48.240000	48.1026	48.1310	+0.169%	16,945	-3.409%
2025-11-11	48.0300	48.320000	48.0100	48.0500	+0.042%	31,936	-3.247%
2025-11-10	48.0700	48.070000	47.9800	48.0300	+0.146%	27,224	-3.206%
2025-11-07	48.2700	48.270000	47.9310	47.9600	-0.146%	22,335	-3.065%
2025-11-06	48.0400	48.090000	48.0100	48.0300	+0.293%	37,551	-3.206%
2025-11-05	47.9400	47.982291	47.8500	47.8895	-0.313%	20,934	-2.922%
2025-11-04	47.9000	48.095000	47.9000	48.0400	+0.167%	51,055	-3.226%
2025-11-03	48.1100	48.110000	47.8780	47.9600	-0.042%	32,366	-3.065%
2025-10-31	48.0900	48.210000	47.9800	47.9800	-0.415%	62,487	-3.105%
2025-10-30	48.1500	48.240000	48.0564	48.1800	-0.568%	33,505	-3.508%
2025-10-29	48.7900	48.790000	48.4500	48.4550	-0.451%	42,593	-4.055%
2025-10-28	48.6600	48.719400	48.5650	48.6745	-0.093%	14,971	-4.488%
2025-10-27	48.7400	48.740000	48.5600	48.7200	+0.144%	21,437	-4.577%
2025-10-24	48.6200	48.660000	48.5264	48.6500	+0.268%	38,315	-4.440%
2025-10-23	48.6000	48.610000	48.5100	48.5200	-0.041%	39,871	-4.184%
2025-10-22	48.6200	48.620000	48.5000	48.5400	-0.062%	19,956	-4.223%
2025-10-21	48.6240	48.739900	48.5700	48.5700	0.000%	32,705	-4.282%
2025-10-20	48.5500	48.570000	48.4900	48.5700	+0.220%	22,210	-4.282%
2025-10-17	48.5600	48.560000	48.3910	48.4632	-0.024%	40,213	-4.072%
2025-10-16	48.3500	48.510000	48.3475	48.4750	+0.134%	29,554	-4.095%
2025-10-15	48.4200	48.484700	48.3100	48.4100	+0.114%	36,383	-3.966%
2025-10-14	48.3500	48.410000	48.1800	48.3550	+0.155%	13,668	-3.857%
2025-10-13	48.0500	48.280000	48.0500	48.2800	+0.208%	14,906	-3.708%
2025-10-10	48.1400	48.240000	48.1100	48.1800	+0.291%	36,650	-3.508%
2025-10-09	48.2600	48.260000	47.9900	48.0400	-0.073%	26,353	-3.226%
2025-10-08	48.2200	48.220000	48.0750	48.0750	-0.052%	15,364	-3.297%
2025-10-07	47.9900	48.141500	47.9900	48.1000	+0.177%	33,465	-3.347%
2025-10-06	48.2300	48.230000	48.0100	48.0150	-0.218%	12,393	-3.176%
2025-10-03	48.2100	48.229900	48.1200	48.1200	-0.207%	20,103	-3.387%
2025-10-02	48.2700	48.270000	48.1150	48.2200	+0.145%	25,117	-3.588%
2025-10-01	48.1200	48.169400	48.0400	48.1500	+0.312%	73,695	-3.448%
2025-09-30	48.0300	48.123500	47.9500	48.0000	+0.188%	42,574	-3.146%
2025-09-29	48.0000	48.070000	47.9100	47.9100	-0.282%	93,361	-2.964%
2025-09-26	47.9900	48.110800	47.9900	48.0454	+0.032%	11,944	-3.237%
2025-09-25	48.0000	48.050000	47.9200	48.0300	-0.187%	24,653	-3.206%
2025-09-24	48.2400	48.240000	48.0773	48.1200	-0.269%	13,979	-3.387%
2025-09-23	48.2700	48.270000	48.1400	48.2500	+0.166%	13,029	-3.648%
2025-09-22	48.2700	48.270000	48.1410	48.1700	-0.186%	26,821	-3.488%
2025-09-19	48.2000	48.260000	48.1500	48.2600	-0.010%	10,368	-3.668%
2025-09-18	48.2800	48.289500	48.1601	48.2650	-0.155%	19,963	-3.678%
2025-09-17	48.5500	48.550000	48.3000	48.3400	-0.227%	19,476	-3.827%
2025-09-16	48.4800	48.480000	48.3700	48.4500	+0.062%	9,025	-4.045%
2025-09-15	48.4600	48.460000	48.3500	48.4200	+0.238%	67,419	-3.986%
2025-09-12	48.4100	48.410000	48.2300	48.3050	-0.148%	16,626	-3.757%
2025-09-11	48.3600	48.405000	48.2700	48.3768	+0.408%	20,409	-3.900%
2025-09-10	48.1351	48.296300	48.1351	48.1800	+0.229%	30,079	-3.508%
2025-09-09	48.3500	48.350000	48.0101	48.0700	-0.166%	20,487	-3.287%
2025-09-08	47.9700	48.200000	47.9700	48.1500	+0.333%	24,587	-3.448%
2025-09-05	48.0000	48.085000	47.9900	47.9900	+0.418%	28,359	-3.126%
2025-09-04	47.6700	47.804100	47.6000	47.7900	+0.484%	31,299	-2.720%
2025-09-03	47.3000	47.595400	47.2398	47.5600	+0.475%	20,380	-2.250%
2025-09-02	47.4200	47.420000	47.2300	47.3350	-0.179%	247,161	-1.785%
2025-08-29	47.5900	47.618000	47.4200	47.4200	-0.210%	32,318	-1.961%
2025-08-28	47.5200	47.590000	47.4700	47.5200	-0.273%	26,522	-2.168%
2025-08-27	47.5200	47.690000	47.5100	47.6500	+0.042%	11,780	-2.434%
2025-08-26	47.5700	47.670000	47.5450	47.6300	+0.126%	28,961	-2.393%
2025-08-25	47.5700	47.650000	47.5500	47.5700	-0.293%	14,873	-2.270%
2025-08-22	47.4800	47.747900	47.4459	47.7100	+0.639%	29,651	-2.557%
2025-08-21	47.4100	47.500000	47.3200	47.4071	-0.238%	21,879	-1.935%
2025-08-20	47.5100	47.600000	47.4550	47.5200	+0.021%	22,929	-2.168%
2025-08-19	47.4700	47.550000	47.4700	47.5100	+0.190%	45,567	-2.147%
2025-08-18	47.6000	47.600000	47.3900	47.4200	-0.152%	42,128	-1.961%
2025-08-15	47.6000	47.600000	47.4100	47.4924	-0.184%	21,476	-2.111%
2025-08-14	47.5200	47.628200	47.5200	47.5800	-0.293%	12,472	-2.291%
2025-08-13	47.5200	47.830000	47.5200	47.7200	+0.484%	168,966	-2.578%
2025-08-12	47.4500	47.515000	47.3500	47.4900	-0.021%	32,826	-2.106%
2025-08-11	47.4200	47.519000	47.4100	47.5000	+0.148%	15,370	-2.126%
2025-08-08	47.4300	47.480000	47.4000	47.4300	-0.252%	15,373	-1.982%
2025-08-07	47.4900	47.650000	47.4900	47.5500	-0.063%	21,886	-2.229%
2025-08-06	47.3200	47.600000	47.3200	47.5800	-0.042%	22,365	-2.291%
2025-08-05	47.5000	47.610000	47.5000	47.6000	+0.084%	28,773	-2.332%
2025-08-04	47.4400	47.600000	47.4400	47.5600	+0.095%	250,135	-2.250%
2025-08-01	47.4500	47.530000	47.3717	47.5150	+0.849%	24,877	-2.157%
2025-07-31	47.2900	47.290000	47.1150	47.1150	0.000%	18,308	-1.327%
2025-07-30	47.0100	47.202100	47.0100	47.1150	-0.538%	6,571	-1.327%
2025-07-29	47.3800	47.429900	47.2441	47.3700	+0.403%	16,837	-1.858%
2025-07-28	47.3600	47.360000	47.0700	47.1800	-0.106%	30,590	-1.462%
2025-07-25	47.1500	47.280000	47.0405	47.2300	+0.195%	12,573	-1.567%
2025-07-24	47.0500	47.182100	47.0500	47.1380	-0.025%	15,523	-1.375%
2025-07-23	47.2500	47.250000	47.1100	47.1500	-0.212%	13,261	-1.400%
2025-07-22	46.9600	47.289900	46.9600	47.2500	+0.233%	15,324	-1.608%
2025-07-21	47.1900	47.262900	47.1200	47.1400	+0.298%	25,547	-1.379%
2025-07-18	47.0000	47.050000	46.9550	47.0000	+0.128%	17,447	-1.085%
2025-07-17	46.7600	46.970000	46.7600	46.9400	+0.085%	20,436	-0.959%
2025-07-16	47.0000	47.000000	46.7000	46.9000	+0.128%	42,810	-0.874%
2025-07-15	46.9900	46.990000	46.7800	46.8400	-0.128%	30,306	-0.747%
2025-07-14	46.9100	46.970000	46.8600	46.9000	-0.061%	42,283	-0.874%
2025-07-11	47.0400	47.040000	46.8975	46.9285	-0.406%	35,126	-0.934%
2025-07-10	47.0500	47.160000	47.0439	47.1200	+0.426%	50,111	-1.337%
2025-07-09	46.9300	47.130000	46.9200	46.9200	-0.064%	151,976	-0.916%
2025-07-08	46.8900	47.190000	46.8601	46.9500	-0.149%	44,017	-0.980%
2025-07-07	47.1300	47.140000	46.9500	47.0200	-0.387%	21,711	-1.127%
2025-07-03	47.1800	47.280000	47.1800	47.2029	-0.311%	18,453	-1.510%
2025-07-02	47.4500	47.450000	47.1749	47.3500	+0.063%	31,964	-1.816%
2025-07-01	47.4300	47.430000	47.2524	47.3200	+0.021%	49,636	-1.754%
2025-06-30	47.4500	47.450000	47.2000	47.3100	+0.446%	29,649	-1.733%
2025-06-27	47.2600	47.279900	47.0850	47.1000	-0.633%	28,816	-1.295%
2025-06-26	47.1600	47.400000	47.1600	47.4000	+0.317%	14,464	-1.920%
2025-06-25	47.2900	47.290000	47.1073	47.2500	-0.085%	16,043	-1.608%
2025-06-24	47.2500	47.310000	47.0500	47.2900	+0.403%	45,197	-1.692%
2025-06-23	47.0000	47.180000	47.0000	47.1000	+0.234%	23,641	-1.295%
2025-06-20	46.8000	47.040000	46.7862	46.9900	+0.207%	15,197	-1.064%
2025-06-18	47.0000	47.014300	46.8900	46.8928	+0.057%	23,521	-0.859%
2025-06-17	46.6800	46.880000	46.6800	46.8660	+0.355%	9,753	-0.802%
2025-06-16	46.8800	46.900000	46.7000	46.7000	-0.150%	24,313	-0.450%
2025-06-13	47.0500	47.050000	46.6900	46.7700	-0.574%	34,982	-0.599%
2025-06-12	46.9000	47.040000	46.8839	47.0400	+0.384%	21,148	-1.169%
2025-06-11	46.6500	46.870000	46.6500	46.8600	+0.386%	26,495	-0.790%
2025-06-10	46.8000	46.800000	46.5805	46.6800	+0.236%	43,073	-0.407%
2025-06-09	46.5500	46.593500	46.4406	46.5700	+0.291%	67,304	-0.172%
2025-06-06	46.6700	46.670000	46.4018	46.4350	-0.502%	27,262	+0.118%
2025-06-05	46.8500	46.850000	46.6400	46.6694	-0.130%	60,696	-0.384%
2025-06-04	46.7400	46.880000	46.5801	46.7300	+0.451%	37,410	-0.514%
2025-06-03	46.5300	46.910000	46.4200	46.5200	-0.021%	41,097	-0.064%
2025-06-02	46.4000	46.620000	46.3400	46.5300	-0.172%	120,643	-0.086%
2025-05-30	46.4902	46.610000	46.4362	46.6100	+0.351%	21,302	-0.257%
2025-05-29	46.3500	46.502000	46.3500	46.4469	+0.020%	15,781	+0.093%
2025-05-28	46.4800	46.510000	46.3600	46.4375	-0.257%	20,478	+0.113%
2025-05-27	46.6000	46.600000	46.3800	46.5573	+0.599%	31,237	-0.145%
2025-05-23	46.2200	46.300000	46.2000	46.2800	+0.141%	24,268	+0.454%
2025-05-22	46.1600	46.215000	45.9200	46.2150	+0.337%	33,264	+0.595%
2025-05-21	46.3900	46.390000	46.0100	46.0600	-0.743%	33,538	+0.934%
2025-05-20	46.3700	46.470000	46.3400	46.4050	-0.140%	18,094	+0.183%
2025-05-19	46.3800	46.480000	46.2000	46.4700	-0.043%	44,666	+0.043%
2025-05-16	46.9000	46.900000	46.4145	46.4900	+0.216%	39,371	0.000%
2025-05-15	46.1300	46.390000	46.1300	46.3900	+0.542%	28,297	+0.216%
2025-05-14	46.1600	46.298200	46.1287	46.1400	-0.346%	10,962	+0.759%
2025-05-13	46.2000	46.300000	46.2000	46.3000	+0.151%	107,655	+0.410%
2025-05-12	46.2800	46.310000	46.1700	46.2300	-0.108%	52,349	+0.562%
2025-05-09	46.2800	46.435000	46.2500	46.2800	+0.044%	31,005	+0.454%
2025-05-08	46.6600	46.660000	46.2500	46.2598	-0.557%	56,981	+0.498%
2025-05-07	46.5300	46.562100	46.4500	46.5190	+0.231%	13,363	-0.062%
2025-05-06	46.3900	46.430000	46.2100	46.4120	+0.123%	26,703	+0.168%
2025-05-05	46.2600	46.355000	46.2100	46.3550	-0.122%	29,173	+0.291%
2025-05-02	46.4500	46.580000	46.3333	46.4118	-0.365%	13,753	+0.168%
2025-05-01	46.7600	46.760000	46.5101	46.5817	-0.275%	29,057	-0.197%
2025-04-30	46.7600	46.769900	46.6396	46.7100	-0.112%	12,509	-0.471%
2025-04-29	46.5000	46.775600	46.5000	46.7626	-0.220%	8,586	-0.583%
2025-04-28	46.7400	46.880000	46.5500	46.8659	+0.225%	28,924	-0.802%
2025-04-25	46.6300	46.764200	46.5839	46.7606	+0.506%	15,449	-0.579%
2025-04-24	46.3100	46.545000	46.3100	46.5250	+0.792%	22,233	-0.075%
2025-04-23	46.2900	46.480000	46.1595	46.1595	+0.290%	15,337	+0.716%
2025-04-22	46.1300	46.410000	46.0082	46.0260	+0.152%	11,909	+1.008%
2025-04-21	46.1100	46.158500	45.8910	45.9563	-0.646%	19,690	+1.161%
2025-04-17	46.1900	46.390000	46.1900	46.2550	-0.126%	10,544	+0.508%
2025-04-16	46.1500	46.420000	46.0900	46.3133	+0.495%	50,199	+0.382%
2025-04-15	45.8200	46.193100	45.8200	46.0851	+0.172%	13,868	+0.879%
2025-04-14	45.7600	46.040000	45.7600	46.0059	+0.703%	43,080	+1.052%
2025-04-11	45.7900	45.790000	45.0000	45.6848	-0.097%	56,080	+1.763%
2025-04-10	45.9100	46.138600	45.7293	45.7293	-1.335%	23,756	+1.663%
2025-04-09	45.4800	46.380000	45.1801	46.3482	+1.043%	95,555	+0.306%
2025-04-08	46.5900	46.590000	45.8700	45.8700	-1.121%	32,382	+1.352%
2025-04-07	46.7400	47.140000	46.3800	46.3900	-1.585%	77,858	+0.216%
2025-04-04	47.3700	47.370000	47.0321	47.1372	-0.048%	79,961	-1.373%
2025-04-03	47.0400	47.310000	47.0400	47.1600	+0.212%	40,596	-1.421%
2025-04-02	46.8900	47.190000	46.8900	47.0600	+0.040%	25,032	-1.211%
2025-04-01	47.1100	47.170000	46.9575	47.0410	+0.172%	43,790	-1.171%
2025-03-31	46.9400	46.980000	46.7200	46.9600	+0.291%	22,385	-1.001%
2025-03-28	46.8900	46.920000	46.7200	46.8239	+0.054%	16,724	-0.713%
2025-03-27	46.8900	46.890000	46.7301	46.7987	-0.099%	24,113	-0.660%
2025-03-26	46.9700	46.970000	46.8300	46.8450	-0.266%	17,864	-0.758%
2025-03-25	46.9000	47.030000	46.9000	46.9700	+0.210%	12,185	-1.022%
2025-03-24	47.0000	47.020000	46.8601	46.8714	-0.454%	18,234	-0.814%
2025-03-21	47.1800	47.210000	47.0627	47.0851	-0.116%	15,393	-1.264%
2025-03-20	47.2700	47.350000	47.1400	47.1400	-0.032%	12,245	-1.379%
2025-03-19	46.9200	47.155000	46.9192	47.1550	+0.404%	11,665	-1.410%
2025-03-18	46.9100	47.050000	46.8300	46.9654	+0.139%	25,943	-1.012%
2025-03-17	46.9600	47.000000	46.8401	46.9000	+0.278%	87,385	-0.874%
2025-03-14	46.8500	46.850000	46.6800	46.7698	-0.193%	16,252	-0.598%
2025-03-13	46.7600	46.870000	46.5863	46.8602	+0.220%	31,900	-0.790%
2025-03-12	46.8000	46.850000	46.7385	46.7574	-0.274%	33,946	-0.572%
2025-03-11	47.1700	47.180000	46.8600	46.8860	-0.475%	51,839	-0.845%
2025-03-10	47.2500	47.489900	46.7300	47.1100	+0.469%	40,797	-1.316%
2025-03-07	47.0000	47.165000	46.8800	46.8900	-0.234%	58,568	-0.853%
2025-03-06	47.0500	47.130000	46.8900	47.0000	-0.286%	38,341	-1.085%
2025-03-05	47.2200	47.460000	47.0400	47.1350	-0.254%	45,102	-1.368%
2025-03-04	47.7500	47.750000	47.2400	47.2550	-0.316%	68,564	-1.619%
2025-03-03	47.3000	47.405000	47.1250	47.4050	+0.286%	27,468	-1.930%
2025-02-28	47.0800	47.270000	47.0700	47.2700	+0.382%	21,492	-1.650%
2025-02-27	47.2700	47.270000	47.0426	47.0900	-0.549%	26,404	-1.274%
2025-02-26	47.3700	47.380000	47.2501	47.3500	+0.190%	18,015	-1.816%
2025-02-25	47.2300	47.300000	47.1550	47.2600	+0.596%	17,505	-1.629%
2025-02-24	46.9700	47.010000	46.8510	46.9800	+0.235%	19,015	-1.043%
2025-02-21	46.6400	46.940000	46.6400	46.8700	+0.386%	14,768	-0.811%
2025-02-20	46.7800	46.780000	46.6600	46.6900	+0.107%	16,900	-0.428%
2025-02-19	46.5100	46.689900	46.4820	46.6400	+0.107%	12,383	-0.322%
2025-02-18	46.7000	46.720000	46.5551	46.5900	-0.300%	14,445	-0.215%

.dark-mode .MPW8qS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPW8qS{ color: #333333; background-color: white; border: 2px solid #333333; }FCORFidelity Corporate Bond ETFstock NYSE ETF

FCOR
Fidelity Corporate Bond ETF
stock NYSE ETF