Dark

FCGB
FIDELITY GLOBAL CORE PLUS BOND ETF
stock TSE

Inactive

May 19, 2023

21.91USD-0.318%(-0.07)5,954

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-19	21.9500	21.9500	21.8800	21.9100	-0.318%	5,954	0.000%
2023-05-18	21.9700	21.9900	21.9600	21.9800	+34.188%	9,789	-0.318%
2023-05-17	16.3800	16.3800	16.3800	16.3800	-0.061%	100	+33.761%
2023-05-16	16.3900	16.3900	16.3900	16.3900	-26.038%	630	+33.679%
2023-05-15	22.1300	22.1700	22.0400	22.1600	0.000%	14,437	-1.128%
2023-05-12	22.2000	22.2500	22.1600	22.1600	+34.629%	8,684	-1.128%
2023-05-11	16.4600	16.4600	16.4500	16.4600	-25.856%	2,100	+33.111%
2023-05-10	22.1500	22.2100	22.1500	22.2000	+0.271%	42,869	-1.306%
2023-05-08	22.2500	22.2500	22.1100	22.1400	-0.673%	47,190	-1.039%
2023-05-05	22.2500	22.3000	22.2400	22.2900	+0.360%	5,794	-1.705%
2023-05-02	22.0100	22.2100	22.0100	22.2100	+0.090%	83,033	-1.351%
2023-04-27	22.1900	22.1900	22.1600	22.1900	+35.968%	4,158	-1.262%
2023-04-26	16.3200	16.3200	16.3200	16.3200	-26.652%	200	+34.252%
2023-04-24	22.2900	22.2900	22.1900	22.2500	+0.361%	5,122	-1.528%
2023-04-21	22.1300	22.1700	22.1300	22.1700	+34.772%	16,485	-1.173%
2023-04-19	16.4500	16.4500	16.4500	16.4500	-25.734%	1,000	+33.191%
2023-04-18	22.1900	22.1900	22.1400	22.1500	+34.080%	8,230	-1.084%
2023-04-17	16.5200	16.5200	16.5200	16.5200	-25.719%	400	+32.627%
2023-04-14	22.2400	22.2400	22.1700	22.2400	-0.537%	14,486	-1.484%
2023-04-12	22.3400	22.3600	22.3000	22.3600	+35.269%	8,375	-2.013%
2023-04-10	16.5100	16.5300	16.5100	16.5300	-26.402%	3,100	+32.547%
2023-04-06	22.4400	22.4600	22.4300	22.4600	+0.402%	11,467	-2.449%
2023-04-04	22.2600	22.3700	22.2600	22.3700	+0.224%	10,199	-2.056%
2023-04-03	22.1800	22.3600	22.1800	22.3200	+36.681%	18,604	-1.837%
2023-03-30	16.2900	16.3300	16.2800	16.3300	-25.840%	16,800	+34.170%
2023-03-29	22.0600	22.0900	22.0200	22.0200	-1.256%	15,602	-0.500%
2023-03-23	22.2800	22.3000	22.1400	22.3000	+0.315%	20,048	-1.749%
2023-03-22	22.1400	22.2300	22.1200	22.2300	+38.075%	6,561	-1.439%
2023-03-21	16.0800	16.1000	16.0700	16.1000	-27.640%	4,800	+36.087%
2023-03-20	22.2800	22.2800	22.2200	22.2500	-0.045%	18,333	-1.528%
2023-03-17	22.2600	22.2900	22.2500	22.2600	+36.816%	7,850	-1.572%
2023-03-14	16.2700	16.2700	16.2700	16.2700	-27.431%	200	+34.665%
2023-03-13	22.3200	22.5200	22.3200	22.4200	+39.255%	29,064	-2.275%
2023-03-10	16.1000	16.1000	16.1000	16.1000	+0.562%	200	+36.087%
2023-03-09	16.0200	16.0200	16.0100	16.0100	+0.125%	500	+36.852%
2023-03-08	16.1000	16.1000	15.9800	15.9900	-27.153%	15,651	+37.023%
2023-03-02	21.9200	21.9500	21.8600	21.9500	+36.082%	16,822	-0.182%
2023-03-01	16.1300	16.1300	16.1300	16.1300	-27.014%	200	+35.834%
2023-02-27	22.0200	22.1000	22.0200	22.1000	+37.097%	14,267	-0.860%
2023-02-24	16.1200	16.1200	16.1200	16.1200	-27.092%	200	+35.918%
2023-02-23	22.0000	22.1100	21.9900	22.1100	0.000%	5,726	-0.905%
2023-02-22	21.9200	22.1400	21.9200	22.1100	+0.409%	21,293	-0.905%
2023-02-21	22.0900	22.0900	21.9800	22.0200	-0.945%	14,855	-0.500%
2023-02-17	22.1500	22.2600	22.0600	22.2300	+34.973%	34,849	-1.439%
2023-02-16	16.5000	16.5400	16.4500	16.4700	-0.723%	10,500	+33.030%
2023-02-15	16.5100	16.6000	16.5100	16.5900	-25.639%	6,800	+32.068%
2023-02-14	22.3200	22.3200	22.2200	22.3100	-0.224%	20,262	-1.793%
2023-02-13	22.3400	22.3600	22.2300	22.3600	+0.090%	14,070	-2.013%
2023-02-10	22.3000	22.3400	22.2300	22.3400	+0.269%	30,279	-1.925%
2023-02-09	22.4600	22.4600	22.2500	22.2800	+34.217%	10,966	-1.661%
2023-02-08	16.5900	16.6100	16.5900	16.6000	-25.827%	500	+31.988%
2023-02-07	22.3600	22.4100	22.3300	22.3800	+33.373%	5,928	-2.100%
2023-02-03	16.7700	16.7800	16.7600	16.7800	-1.236%	900	+30.572%
2023-02-01	16.9000	16.9900	16.9000	16.9900	-24.522%	400	+28.958%
2023-01-31	22.4400	22.5100	22.3800	22.5100	+34.710%	11,195	-2.665%
2023-01-30	16.6700	16.7200	16.6700	16.7100	-0.536%	1,800	+31.119%
2023-01-27	16.9000	16.9000	16.7900	16.8000	-0.474%	1,100	+30.417%
2023-01-26	16.8500	16.8800	16.8500	16.8800	-25.011%	1,500	+29.799%
2023-01-25	22.4400	22.5100	22.4000	22.5100	+0.223%	56,435	-2.665%
2023-01-24	22.2700	22.4600	22.2700	22.4600	+0.268%	16,180	-2.449%
2023-01-23	22.5000	22.5000	22.3200	22.4000	-0.444%	28,983	-2.187%
2023-01-20	22.3400	22.5100	22.3400	22.5000	-0.310%	37,620	-2.622%
2023-01-19	22.4200	22.5700	22.4200	22.5700	+35.882%	30,068	-2.924%
2023-01-18	16.6100	16.6100	16.6100	16.6100	-0.777%	1,000	+31.908%
2023-01-17	16.7400	16.7400	16.7400	16.7400	-24.595%	400	+30.884%
2023-01-16	22.3000	22.3000	22.1800	22.2000	+32.300%	4,546	-1.306%
2023-01-12	16.7800	16.7800	16.7800	16.7800	+1.512%	200	+30.572%
2023-01-11	16.4900	16.5300	16.4900	16.5300	-25.541%	600	+32.547%
2023-01-09	22.0300	22.2200	22.0300	22.2000	+40.506%	12,176	-1.306%
2023-01-03	15.8200	15.8200	15.8000	15.8000	-26.614%	1,000	+38.671%
2022-12-30	21.5900	21.6200	21.5300	21.5300	-0.920%	6,564	+1.765%
2022-12-29	21.7100	21.7300	21.6500	21.7300	+37.098%	2,157	+0.828%
2022-12-28	15.8500	15.8500	15.8500	15.8500	-27.987%	100	+38.233%
2022-12-21	22.0000	22.0200	21.9000	22.0100	+0.594%	13,980	-0.454%
2022-12-20	22.0600	22.0600	21.8800	21.8800	-0.681%	80,573	+0.137%
2022-12-19	22.1400	22.2000	22.0200	22.0300	+35.569%	15,079	-0.545%
2022-12-16	16.2500	16.2500	16.2500	16.2500	+0.062%	500	+34.831%
2022-12-15	16.2400	16.2400	16.2400	16.2400	-27.175%	200	+34.914%
2022-12-14	22.2200	22.3100	22.0500	22.3000	+0.135%	52,946	-1.749%
2022-12-13	22.2400	22.3400	22.1300	22.2700	+37.131%	113,544	-1.617%
2022-12-12	16.2100	16.2400	16.2100	16.2400	-26.081%	400	+34.914%
2022-12-09	22.2000	22.2000	21.9700	21.9700	-1.170%	164,265	-0.273%
2022-12-08	22.1600	22.2700	22.1600	22.2300	+36.969%	21,990	-1.439%
2022-12-06	16.2300	16.2300	16.2300	16.2300	-1.457%	2,800	+34.997%
2022-12-02	16.4000	16.4700	16.4000	16.4700	-25.000%	800	+33.030%
2022-11-30	21.8000	21.9600	21.7500	21.9600	+0.688%	36,856	-0.228%
2022-11-28	21.8000	21.8300	21.7400	21.8100	-0.456%	43,525	+0.459%
2022-11-24	21.9700	21.9900	21.9100	21.9100	-0.091%	40,979	0.000%
2022-11-23	21.9200	21.9300	21.8700	21.9300	+0.046%	3,123	-0.091%
2022-11-22	21.7800	21.9200	21.7800	21.9200	+0.550%	10,175	-0.046%
2022-11-21	21.7500	21.8100	21.7500	21.8000	+0.368%	48,175	+0.505%
2022-11-18	21.8600	21.8600	21.6400	21.7200	-0.867%	12,859	+0.875%
2022-11-17	21.7200	22.0200	21.6800	21.9100	+0.597%	48,535	0.000%
2022-11-16	21.6900	21.7800	21.6700	21.7800	+0.230%	6,360	+0.597%
2022-11-15	21.5500	21.7500	21.5500	21.7300	+1.875%	29,251	+0.828%
2022-11-14	21.4200	21.4500	21.3000	21.3300	-1.204%	105,858	+2.719%
2022-11-11	21.6000	21.6600	21.5000	21.5900	+36.215%	8,520	+1.482%
2022-11-08	15.8500	15.8500	15.8500	15.8500	-25.201%	200	+38.233%
2022-11-07	21.3100	21.3100	21.1200	21.1900	+0.331%	21,764	+3.398%
2022-11-02	21.4100	21.4100	21.1200	21.1200	+35.038%	8,379	+3.741%
2022-11-01	15.6900	15.6900	15.6400	15.6400	+0.450%	1,500	+40.090%
2022-10-31	15.5100	15.5700	15.5100	15.5700	-26.833%	600	+40.719%
2022-10-28	21.2200	21.2800	21.1900	21.2800	+0.710%	24,734	+2.961%
2022-10-26	21.1300	21.1300	20.9900	21.1300	+1.684%	49,355	+3.691%
2022-10-24	20.7000	20.8400	20.7000	20.7800	-1.423%	1,597	+5.438%
2022-10-21	20.9200	21.0800	20.8700	21.0800	+37.329%	17,033	+3.937%
2022-10-20	15.3500	15.3500	15.3500	15.3500	-27.044%	100	+42.736%
2022-10-19	21.0400	21.0800	21.0000	21.0400	+37.606%	26,937	+4.135%
2022-10-18	15.4200	15.4200	15.2000	15.2900	-28.283%	24,600	+43.296%
2022-10-17	21.0200	21.3300	21.0200	21.3200	+1.475%	10,096	+2.767%
2022-10-14	21.2700	21.2700	20.9500	21.0100	-1.454%	35,599	+4.284%
2022-10-13	20.9600	21.3200	20.9600	21.3200	+38.802%	101,517	+2.767%
2022-10-12	15.3800	15.4200	15.3600	15.3600	-27.921%	1,000	+42.643%
2022-10-11	21.3000	21.3600	21.2100	21.3100	+36.778%	17,821	+2.816%
2022-10-07	15.6300	15.6300	15.5800	15.5800	-27.703%	1,700	+40.629%
2022-10-05	21.5300	21.5700	21.4600	21.5500	+0.373%	43,121	+1.671%
2022-09-30	21.4700	21.5900	21.2700	21.4700	0.000%	40,746	+2.049%
2022-09-29	21.3200	21.5300	21.3200	21.4700	-1.151%	8,201	+2.049%
2022-09-28	21.5500	21.7200	21.5500	21.7200	+1.306%	8,657	+0.875%
2022-09-27	21.5000	21.5000	21.3300	21.4400	+37.172%	22,657	+2.192%
2022-09-26	15.8700	15.8700	15.5900	15.6300	-27.839%	3,500	+40.179%
2022-09-23	21.9800	21.9800	21.6000	21.6600	-1.590%	122,031	+1.154%
2022-09-19	22.0000	22.0300	21.9900	22.0100	+31.796%	12,106	-0.454%
2022-09-16	16.7000	16.7000	16.7000	16.7000	-0.060%	300	+31.198%
2022-09-15	16.7100	16.7100	16.7100	16.7100	-0.179%	500	+31.119%
2022-09-14	16.7300	16.7400	16.7300	16.7400	+0.180%	300	+30.884%
2022-09-13	16.7200	16.7200	16.7100	16.7100	-2.736%	400	+31.119%
2022-09-12	17.1800	17.1800	17.1600	17.1800	+0.527%	600	+27.532%
2022-09-09	17.0900	17.0900	17.0900	17.0900	-22.459%	100	+28.204%
2022-09-06	22.1300	22.1800	22.0400	22.0400	+30.260%	3,436	-0.590%
2022-09-02	16.9200	16.9200	16.9200	16.9200	-24.057%	100	+29.492%
2022-09-01	22.2700	22.2900	22.1800	22.2800	-0.224%	5,784	-1.661%
2022-08-31	22.3800	22.4100	22.3000	22.3300	+0.360%	3,319	-1.881%
2022-08-30	22.4900	22.4900	22.2300	22.2500	+28.836%	8,776	-1.528%
2022-08-29	17.2400	17.2700	17.2400	17.2700	-23.005%	400	+26.867%
2022-08-26	22.4300	22.4600	22.3600	22.4300	+0.045%	6,829	-2.318%
2022-08-24	22.4700	22.4800	22.4200	22.4200	-0.840%	6,896	-2.275%
2022-08-23	22.5100	22.6300	22.5100	22.6100	+30.845%	16,202	-3.096%
2022-08-22	17.2300	17.2800	17.2300	17.2800	-23.910%	800	+26.794%
2022-08-18	22.6800	22.7800	22.6600	22.7100	+28.815%	8,080	-3.523%
2022-08-17	17.6500	17.6500	17.5500	17.6300	-22.574%	600	+24.277%
2022-08-15	22.9400	22.9400	22.6900	22.7700	+0.176%	22,105	-3.777%
2022-08-12	22.7500	22.8000	22.7200	22.7300	-0.088%	6,874	-3.608%
2022-08-11	22.9200	22.9200	22.6900	22.7500	+27.380%	10,128	-3.692%
2022-08-10	17.8600	17.8700	17.8600	17.8600	-21.735%	600	+22.676%
2022-08-08	22.7200	22.8300	22.7200	22.8200	+0.132%	8,397	-3.988%
2022-08-04	22.7000	22.8000	22.7000	22.7900	+0.308%	16,376	-3.861%
2022-08-03	22.5900	22.8700	22.5800	22.7200	+1.068%	9,781	-3.565%
2022-08-02	22.6500	22.6500	22.4600	22.4800	-0.310%	13,112	-2.536%
2022-07-29	22.5200	22.6600	22.5200	22.5500	+0.044%	5,717	-2.838%
2022-07-28	22.6500	22.6500	22.4800	22.5400	+28.580%	4,850	-2.795%
2022-07-27	17.5500	17.5500	17.5300	17.5300	-21.601%	200	+24.986%
2022-07-26	22.4400	22.4400	22.2800	22.3600	-0.578%	23,196	-2.013%
2022-07-25	22.4400	22.5900	22.4400	22.4900	-0.133%	9,243	-2.579%
2022-07-22	22.5100	22.5200	22.4100	22.5200	+0.536%	4,189	-2.709%
2022-07-21	22.2300	22.4000	22.2100	22.4000	+0.765%	10,296	-2.187%
2022-07-20	22.1800	22.2300	22.1400	22.2300	+0.135%	8,521	-1.439%
2022-07-19	22.2000	22.2600	22.1700	22.2000	+30.973%	17,326	-1.306%
2022-07-15	16.9500	16.9500	16.9500	16.9500	-23.025%	100	+29.263%
2022-07-14	22.1100	22.1400	21.8700	22.0200	-0.900%	22,626	-0.500%
2022-07-13	22.0500	22.2200	22.0500	22.2200	+0.498%	8,516	-1.395%
2022-07-12	22.1400	22.1500	22.0300	22.1100	+0.729%	12,905	-0.905%
2022-07-11	21.9500	22.0600	21.9500	21.9500	+0.046%	7,630	-0.182%
2022-07-08	22.0300	22.0500	21.9400	21.9400	+29.211%	3,633	-0.137%
2022-07-07	16.9800	16.9800	16.9800	16.9800	-22.958%	300	+29.034%
2022-07-06	22.2600	22.2600	22.0400	22.0400	+30.183%	19,437	-0.590%
2022-07-05	16.9700	16.9700	16.9100	16.9300	-23.463%	2,600	+29.415%
2022-06-30	22.0500	22.1400	22.0500	22.1200	-0.045%	21,570	-0.949%
2022-06-28	22.1700	22.1700	21.9400	22.1300	-0.360%	47,233	-0.994%
2022-06-27	22.0000	22.2100	22.0000	22.2100	+29.504%	10,981	-1.351%
2022-06-22	17.1300	17.1500	17.1300	17.1500	-22.643%	600	+27.755%
2022-06-21	22.1400	22.2000	22.0600	22.1700	+0.136%	21,088	-1.173%
2022-06-20	21.9400	22.1500	21.9400	22.1400	-0.405%	12,291	-1.039%
2022-06-15	22.1600	22.2300	22.0400	22.2300	+0.361%	49,018	-1.439%
2022-06-14	22.1500	22.2000	21.9700	22.1500	-2.164%	16,360	-1.084%
2022-06-07	22.6800	22.7700	22.6400	22.6400	-0.440%	30,513	-3.224%
2022-06-06	22.7400	22.7500	22.6700	22.7400	+25.705%	4,944	-3.650%
2022-06-03	18.0900	18.0900	18.0900	18.0900	-20.901%	100	+21.117%
2022-06-02	22.7500	22.8700	22.7500	22.8700	+0.219%	15,306	-4.198%
2022-06-01	22.8000	22.8200	22.7700	22.8200	+26.147%	13,783	-3.988%
2022-05-31	18.1100	18.1100	18.0500	18.0900	-0.331%	1,000	+21.117%
2022-05-30	18.1500	18.1500	18.1500	18.1500	-20.742%	200	+20.716%
2022-05-27	22.8000	22.9400	22.8000	22.9000	+0.483%	23,467	-4.323%
2022-05-26	22.7200	22.8100	22.7200	22.7900	-0.088%	34,795	-3.861%
2022-05-25	22.7700	22.8100	22.7100	22.8100	+28.579%	18,171	-3.946%
2022-05-24	17.6900	17.7400	17.6900	17.7400	-22.125%	500	+23.506%
2022-05-20	22.8400	22.8400	22.6900	22.7800	-0.175%	16,535	-3.819%
2022-05-19	22.8600	22.8800	22.7200	22.8200	+0.929%	36,791	-3.988%
2022-05-18	22.7500	22.7600	22.6100	22.6100	+27.812%	21,143	-3.096%
2022-05-17	17.6900	17.6900	17.6900	17.6900	-22.616%	600	+23.855%
2022-05-16	22.8300	22.9000	22.8300	22.8600	+30.405%	7,874	-4.156%
2022-05-12	17.5000	17.5500	17.5000	17.5300	-23.550%	1,200	+24.986%
2022-05-11	22.8000	22.9400	22.7700	22.9300	+31.479%	8,310	-4.448%
2022-05-10	17.5400	17.5500	17.4400	17.4400	-23.442%	1,800	+25.631%
2022-05-06	22.8100	22.8700	22.7200	22.7800	+0.044%	11,747	-3.819%
2022-05-05	23.0100	23.0100	22.7700	22.7700	+27.278%	21,399	-3.777%
2022-05-04	17.9000	17.9000	17.8500	17.8900	-22.855%	9,400	+22.471%
2022-04-29	23.2600	23.2800	23.1000	23.1900	+0.043%	10,865	-5.520%
2022-04-28	23.2800	23.2800	23.1500	23.1800	+27.713%	14,715	-5.479%
2022-04-27	18.1200	18.1500	18.0600	18.1500	-0.439%	2,749	+20.716%
2022-04-26	18.2500	18.2500	18.2300	18.2300	+0.055%	900	+20.187%
2022-04-25	18.2200	18.2200	18.2200	18.2200	+0.110%	100	+20.252%
2022-04-22	18.2800	18.2800	18.2000	18.2000	-1.408%	2,100	+20.385%
2022-04-21	18.6200	18.6200	18.4600	18.4600	-1.442%	3,100	+18.689%
2022-04-20	18.7300	18.7300	18.7300	18.7300	-19.683%	1,000	+16.978%
2022-04-19	23.4300	23.4400	23.2900	23.3200	-0.299%	21,894	-6.046%
2022-04-18	23.4200	23.4800	23.3500	23.3900	+0.386%	13,514	-6.327%
2022-04-14	23.5500	23.5500	23.2900	23.3000	-1.062%	10,265	-5.966%
2022-04-13	23.5000	23.6300	23.2600	23.5500	+0.213%	24,985	-6.964%
2022-04-12	23.5800	23.5800	23.4600	23.5000	-0.212%	17,466	-6.766%
2022-04-08	23.5700	23.5900	23.5200	23.5500	-0.254%	19,085	-6.964%
2022-04-07	23.6900	23.7200	23.5900	23.6100	+24.789%	7,400	-7.200%
2022-04-06	18.9300	18.9300	18.9200	18.9200	-1.663%	2,500	+15.803%
2022-04-05	19.2400	19.2400	19.2400	19.2400	+1.104%	100	+13.877%
2022-04-01	19.0300	19.0400	19.0200	19.0300	-19.941%	15,300	+15.134%
2022-03-31	23.8700	23.9000	23.7700	23.7700	-0.126%	26,814	-7.825%
2022-03-30	23.8300	23.9300	23.8000	23.8000	+25.726%	36,815	-7.941%
2022-03-29	18.9300	18.9300	18.9300	18.9300	+0.745%	200	+15.742%
2022-03-28	18.7700	18.7900	18.7700	18.7900	-0.949%	2,700	+16.605%
2022-03-25	18.9700	18.9800	18.9700	18.9700	-20.093%	3,800	+15.498%
2022-03-23	23.7600	23.8100	23.6300	23.7400	-0.586%	112,514	-7.709%
2022-03-21	23.9200	23.9200	23.8400	23.8800	-0.334%	16,531	-8.250%
2022-03-18	23.8600	23.9600	23.8400	23.9600	+29.025%	8,959	-8.556%
2022-03-16	18.5700	18.5700	18.5700	18.5700	-0.108%	2,500	+17.986%
2022-03-15	18.5500	18.5900	18.5300	18.5900	+0.868%	2,500	+17.859%
2022-03-14	18.4900	18.4900	18.4300	18.4300	-23.080%	7,400	+18.882%
2022-03-11	23.9700	24.0400	23.9300	23.9600	+0.167%	14,789	-8.556%
2022-03-10	23.9600	24.0400	23.9000	23.9200	+28.464%	18,347	-8.403%
2022-03-09	18.7500	18.7500	18.6200	18.6200	-22.578%	15,400	+17.669%
2022-03-08	24.0900	24.2800	24.0500	24.0500	+27.994%	11,635	-8.898%
2022-03-07	18.7900	18.7900	18.7900	18.7900	-22.675%	500	+16.605%
2022-03-04	24.2700	24.3000	24.2400	24.3000	+0.248%	17,765	-9.835%
2022-03-03	24.2200	24.2400	24.2200	24.2400	+26.712%	11,716	-9.612%
2022-03-01	19.2600	19.2700	19.1300	19.1300	-21.663%	3,700	+14.532%
2022-02-28	24.3000	24.4200	24.3000	24.4200	+0.660%	23,046	-10.278%
2022-02-22	24.2800	24.3400	24.2600	24.2600	-0.247%	10,505	-9.687%
2022-02-16	24.2300	24.3200	24.2200	24.3200	+0.537%	18,329	-9.910%
2022-02-15	24.2800	24.2800	24.1900	24.1900	-0.535%	17,726	-9.425%
2022-02-14	24.3400	24.3400	24.2800	24.3200	-0.041%	9,926	-9.910%
2022-02-10	24.4100	24.4100	24.2700	24.3300	-0.205%	108,984	-9.947%
2022-02-09	24.4000	24.4500	24.3700	24.3800	-0.327%	13,885	-10.131%
2022-02-04	24.5600	24.5700	24.4200	24.4600	+26.278%	40,018	-10.425%
2022-02-03	19.3700	19.3700	19.3700	19.3700	-0.206%	1,200	+13.113%
2022-02-01	19.4100	19.4100	19.4100	19.4100	-21.544%	2,500	+12.880%
2022-01-31	24.7300	24.7500	24.7000	24.7400	0.000%	9,438	-11.439%
2022-01-27	24.7000	24.7400	24.6700	24.7400	+26.353%	16,589	-11.439%
2022-01-25	19.5800	19.5800	19.5800	19.5800	-21.017%	500	+11.900%
2022-01-24	24.8000	24.8100	24.7300	24.7900	+0.081%	11,786	-11.618%
2022-01-21	24.8600	24.8600	24.7700	24.7700	0.000%	6,509	-11.546%
2022-01-19	24.7300	24.7700	24.7000	24.7700	+0.040%	19,488	-11.546%
2022-01-17	24.8600	24.8600	24.7600	24.7600	+24.048%	2,577	-11.511%
2022-01-13	19.9600	19.9600	19.9600	19.9600	-19.549%	500	+9.770%
2022-01-12	24.8800	24.8900	24.8100	24.8100	-0.481%	45,526	-11.689%
2022-01-11	24.8600	24.9300	24.8000	24.9300	+27.194%	50,167	-12.114%
2022-01-10	19.5900	19.6000	19.5900	19.6000	-0.051%	3,500	+11.786%
2022-01-07	19.6000	19.6100	19.6000	19.6100	-21.118%	1,000	+11.729%
2022-01-06	25.0400	25.0400	24.8400	24.8600	-0.201%	13,811	-11.866%
2022-01-05	24.9600	24.9600	24.9100	24.9100	+26.575%	2,928	-12.043%
2022-01-04	19.6400	19.6800	19.6400	19.6800	-21.562%	4,700	+11.331%
2021-12-29	25.0500	25.0900	25.0300	25.0900	+28.338%	11,500	-12.674%
2021-12-22	19.5500	19.5500	19.5500	19.5500	+0.825%	500	+12.072%
2021-12-21	19.3900	19.3900	19.3900	19.3900	-0.360%	2,100	+12.996%
2021-12-14	19.5700	19.5800	19.4600	19.4600	-22.470%	3,900	+12.590%
2021-12-13	25.0500	25.1000	25.0500	25.1000	-0.159%	5,757	-12.709%
2021-12-07	25.1500	25.2300	25.1200	25.1400	+27.614%	35,808	-12.848%
2021-12-06	19.7200	19.7200	19.7000	19.7000	-21.200%	2,100	+11.218%
2021-12-02	25.0700	25.1000	24.9900	25.0000	-0.200%	14,562	-12.360%
2021-12-01	24.9500	25.0500	24.9500	25.0500	+0.724%	9,124	-12.535%
2021-11-30	24.8900	25.0200	24.8700	24.8700	-0.600%	6,828	-11.902%
2021-11-29	24.9100	25.0200	24.8800	25.0200	+0.522%	14,325	-12.430%
2021-11-26	24.9100	24.9100	24.8400	24.8900	+0.322%	23,003	-11.973%
2021-11-25	24.8200	24.8300	24.8100	24.8100	-0.040%	1,064	-11.689%
2021-11-24	24.9000	24.9100	24.8200	24.8200	-0.081%	7,930	-11.724%
2021-11-23	25.0200	25.0200	24.8400	24.8400	-0.759%	32,719	-11.795%
2021-11-22	25.0200	25.0300	24.9900	25.0300	0.000%	7,214	-12.465%
2021-11-19	25.0500	25.0600	25.0300	25.0300	+0.040%	3,930	-12.465%
2021-11-18	25.0100	25.0200	24.9800	25.0200	0.000%	6,879	-12.430%
2021-11-17	24.9800	25.0400	24.9800	25.0200	0.000%	5,478	-12.430%
2021-11-16	25.0000	25.0300	25.0000	25.0200	-0.120%	7,905	-12.430%
2021-11-15	25.0900	25.0900	25.0200	25.0500	-0.159%	1,047	-12.535%
2021-11-12	25.0900	25.1600	25.0900	25.0900	+0.200%	9,000	-12.674%
2021-11-11	25.0500	25.0500	25.0400	25.0400	-0.318%	3,028	-12.500%
2021-11-10	25.1800	25.2900	25.1200	25.1200	-0.159%	11,121	-12.779%
2021-11-09	25.1800	25.2000	25.1600	25.1600	-0.119%	9,481	-12.917%
2021-11-08	25.1400	25.2100	25.1300	25.1900	+0.299%	11,233	-13.021%
2021-11-05	25.0900	25.1300	25.0600	25.1150	+0.300%	14,492	-12.761%
2021-11-04	25.0400	25.1000	25.0300	25.0400	-0.239%	4,481	-12.500%
2021-11-03	25.0100	25.1000	24.9500	25.1000	+0.521%	13,116	-12.709%
2021-11-02	25.0300	25.0300	24.9600	24.9700	-0.240%	10,133	-12.255%
2021-11-01	25.0300	25.0400	25.0300	25.0300	-0.160%	972	-12.465%
2021-10-29	25.0300	25.0700	25.0200	25.0700	+0.320%	13,762	-12.605%
2021-10-28	24.9500	25.1300	24.9500	24.9900	0.000%	11,874	-12.325%
2021-10-27	25.0000	25.0300	24.9600	24.9900	-0.040%	41,170	-12.325%
2021-10-25	24.9800	25.0000	24.8900	25.0000	+0.080%	27,660	-12.360%
2021-10-22	24.9800	24.9800	24.8800	24.9800	+0.281%	3,150	-12.290%
2021-10-21	25.0000	25.0000	24.8500	24.9100	-0.519%	10,304	-12.043%
2021-10-20	24.9800	25.0500	24.9800	25.0400	+0.160%	5,613	-12.500%
2021-10-19	25.0000	25.0700	25.0000	25.0000	0.000%	15,401	-12.360%
2021-10-18	25.0000	25.0500	24.9300	25.0000	+0.120%	20,600	-12.360%
2021-10-15	25.0900	25.0900	24.9700	24.9700	-0.359%	11,962	-12.255%
2021-10-14	25.1000	25.1000	25.0100	25.0600	+0.562%	5,100	-12.570%
2021-10-13	24.9800	25.0300	24.9200	24.9200	+0.040%	27,607	-12.079%
2021-10-12	24.9400	24.9600	24.9100	24.9100	-0.120%	27,424	-12.043%
2021-10-08	24.9600	25.0000	24.9100	24.9400	0.000%	7,159	-12.149%
2021-10-07	24.9700	25.0300	24.9300	24.9400	-0.120%	4,822	-12.149%
2021-10-06	25.0300	25.0300	24.9700	24.9700	-0.160%	4,937	-12.255%
2021-10-05	25.0900	25.0900	25.0100	25.0100	-0.359%	15,871	-12.395%
2021-10-04	25.1400	25.1600	25.1000	25.1000	-0.040%	1,883	-12.709%
2021-10-01	25.0800	25.1100	25.0800	25.1100	+0.240%	3,048	-12.744%
2021-09-30	24.9400	25.1300	24.9400	25.0500	+0.160%	6,103	-12.535%
2021-09-29	25.1000	25.1000	25.0000	25.0100	-0.359%	18,628	-12.395%
2021-09-28	25.0700	25.1800	25.0600	25.1000	-0.751%	35,660	-12.709%
2021-09-24	25.3700	25.3700	25.2700	25.2900	-0.629%	8,200	-13.365%
2021-09-23	25.4900	25.4900	25.4500	25.4500	0.000%	3,885	-13.910%
2021-09-22	25.4500	25.4500	25.4400	25.4500	-0.039%	12,062	-13.910%
2021-09-21	25.4300	25.4600	25.4300	25.4600	+0.276%	1,811	-13.943%
2021-09-20	25.3600	25.3900	25.3500	25.3900	+0.276%	7,758	-13.706%
2021-09-17	25.4400	25.4400	25.3200	25.3200	-0.511%	16,137	-13.468%
2021-09-16	25.5000	25.5000	25.4100	25.4500	-0.391%	33,311	-13.910%
2021-09-15	25.5000	25.5500	25.4600	25.5500	+0.393%	10,974	-14.247%
2021-09-14	25.3800	25.4600	25.3800	25.4500	+0.197%	7,635	-13.910%
2021-09-13	25.3700	25.4000	25.3500	25.4000	+0.079%	12,959	-13.740%
2021-09-10	25.4400	25.4400	25.3700	25.3800	-0.275%	35,085	-13.672%
2021-09-09	25.3300	25.4500	25.3100	25.4500	+0.593%	12,095	-13.910%
2021-09-08	25.2900	25.3000	25.2900	25.3000	+0.158%	580	-13.399%
2021-09-07	25.3100	25.3100	25.2100	25.2600	-0.316%	40,892	-13.262%
2021-09-03	25.3600	25.3600	25.3400	25.3400	0.000%	396	-13.536%
2021-09-02	25.3000	25.3400	25.3000	25.3400	+0.119%	10,098	-13.536%
2021-09-01	25.3000	25.3300	25.2900	25.3100	-0.158%	5,408	-13.433%
2021-08-31	25.3500	25.3500	25.3400	25.3500	+0.118%	807	-13.570%
2021-08-30	25.3100	25.3200	25.3100	25.3200	+0.198%	6,148	-13.468%
2021-08-27	25.2300	25.2700	25.2300	25.2700	+0.357%	1,241	-13.296%
2021-08-26	25.2700	25.2700	25.1600	25.1800	-0.671%	3,313	-12.986%
2021-08-25	25.3300	25.3500	25.3000	25.3500	+0.237%	6,240	-13.570%
2021-08-24	25.3500	25.4000	25.2900	25.2900	-0.394%	4,187	-13.365%
2021-08-23	25.3600	25.4600	25.3600	25.3900	+0.158%	23,475	-13.706%
2021-08-20	25.3700	25.3700	25.3500	25.3500	+0.317%	4,609	-13.570%
2021-08-19	25.2600	25.3100	25.2300	25.2700	-0.276%	30,846	-13.296%
2021-08-18	25.3200	25.3500	25.3200	25.3400	+0.079%	6,557	-13.536%
2021-08-17	25.3100	25.3300	25.3000	25.3200	+0.040%	12,964	-13.468%
2021-08-16	25.3200	25.3300	25.2900	25.3100	+0.437%	15,300	-13.433%
2021-08-13	25.2100	25.2500	25.2000	25.2000	-0.079%	3,968	-13.056%
2021-08-12	25.2300	25.2300	25.1800	25.2200	-0.119%	9,534	-13.125%
2021-08-11	25.2000	25.2500	25.1800	25.2500	+0.278%	6,492	-13.228%
2021-08-10	25.2500	25.2500	25.1800	25.1800	-0.198%	2,133	-12.986%
2021-08-09	25.2500	25.2500	25.1900	25.2300	0.000%	7,849	-13.159%
2021-08-06	25.3500	25.3500	25.1800	25.2300	-0.355%	52,970	-13.159%
2021-08-05	25.3200	25.4000	25.3200	25.3200	-0.354%	6,336	-13.468%
2021-08-04	25.3600	25.4100	25.3500	25.4100	+0.237%	5,800	-13.774%
2021-08-03	25.3400	25.3600	25.2900	25.3500	+0.277%	2,592	-13.570%
2021-07-30	25.3100	25.3400	25.2800	25.2800	-0.315%	3,182	-13.331%
2021-07-29	25.3300	25.3600	25.3200	25.3600	+0.039%	6,331	-13.604%
2021-07-28	25.2800	25.3500	25.2800	25.3500	+0.317%	4,627	-13.570%
2021-07-27	25.3100	25.3200	25.2700	25.2700	-0.237%	4,566	-13.296%
2021-07-26	25.3500	25.3500	25.3200	25.3300	+0.198%	2,601	-13.502%
2021-07-23	25.3200	25.3300	25.2800	25.2800	+0.040%	5,246	-13.331%
2021-07-22	25.3200	25.3300	25.2700	25.2700	-0.551%	8,712	-13.296%
2021-07-21	25.4100	25.4100	25.3500	25.4100	0.000%	8,229	-13.774%
2021-07-20	25.4500	25.4500	25.3700	25.4100	+0.514%	15,247	-13.774%
2021-07-19	25.3200	25.3500	25.2600	25.2800	-0.315%	20,430	-13.331%
2021-07-16	25.2700	25.3600	25.2700	25.3600	+0.635%	4,926	-13.604%
2021-07-15	25.2500	25.2800	25.2000	25.2000	-0.198%	4,525	-13.056%
2021-07-14	25.1100	25.2500	25.1100	25.2500	+0.238%	42,284	-13.228%
2021-07-13	25.2100	25.2500	25.1700	25.1900	-0.356%	5,351	-13.021%
2021-07-12	25.2500	25.2800	25.2000	25.2800	0.000%	28,442	-13.331%
2021-07-09	25.2700	25.2800	25.2400	25.2800	+0.918%	3,900	-13.331%
2021-07-06	25.0100	25.1000	24.9700	25.0500	-0.199%	188,271	-12.535%
2021-07-05	25.1200	25.1300	25.1000	25.1000	-0.040%	9,160	-12.709%
2021-07-02	25.0800	25.1300	25.0800	25.1100	-0.119%	7,440	-12.744%
2021-06-30	25.0000	25.1800	25.0000	25.1400	+0.239%	27,385	-12.848%

.dark-mode .MjrW7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MjrW7q{ color: #333333; background-color: white; border: 2px solid #333333; }FCGBFIDELITY GLOBAL CORE PLUS BOND ETFstock TSE

FCGB
FIDELITY GLOBAL CORE PLUS BOND ETF
stock TSE