Fidelity Corporate Bond ETF (FCOR)
46.14
-0.07
(-0.15%)
USD |
NYSEARCA |
May 17, 16:00
46.18
+0.04
(+0.09%)
After-Hours: 20:00
FCOR Price: 46.14 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 46.20 | 46.22 | 46.12 | 46.14 | 15358.00 |
May 16, 2024 | 46.21 | 46.30 | 46.21 | 46.21 | 17396.00 |
May 15, 2024 | 46.64 | 46.64 | 46.17 | 46.28 | 17274.00 |
May 14, 2024 | 45.88 | 45.98 | 45.88 | 45.95 | 24284.00 |
May 13, 2024 | 45.90 | 45.95 | 45.83 | 45.83 | 29362.00 |
May 10, 2024 | 45.75 | 45.82 | 45.75 | 45.77 | 30950.00 |
May 09, 2024 | 45.69 | 45.93 | 45.69 | 45.91 | 12221.00 |
May 08, 2024 | 45.84 | 45.87 | 45.82 | 45.85 | 7632.00 |
May 07, 2024 | 46.00 | 46.04 | 45.91 | 45.94 | 8853.00 |
May 06, 2024 | 45.79 | 45.90 | 45.79 | 45.89 | 7944.00 |
May 03, 2024 | 45.77 | 45.86 | 45.70 | 45.80 | 19761.00 |
May 02, 2024 | 45.33 | 45.56 | 45.29 | 45.56 | 13842.00 |
May 01, 2024 | 45.21 | 45.42 | 45.18 | 45.29 | 11520.00 |
Apr 30, 2024 | 45.13 | 45.29 | 45.11 | 45.11 | 16508.00 |
Apr 29, 2024 | 45.22 | 45.34 | 45.22 | 45.33 | 13892.00 |
Apr 26, 2024 | 45.04 | 45.23 | 45.04 | 45.13 | 16119.00 |
Apr 25, 2024 | 44.98 | 45.24 | 44.98 | 45.19 | 26477.00 |
Apr 24, 2024 | 45.34 | 45.35 | 45.26 | 45.31 | 20952.00 |
Apr 23, 2024 | 45.32 | 45.54 | 45.29 | 45.47 | 16574.00 |
Apr 22, 2024 | 45.27 | 45.39 | 45.20 | 45.39 | 8172.00 |
Apr 19, 2024 | 45.42 | 45.42 | 45.26 | 45.28 | 21966.00 |
Apr 18, 2024 | 45.45 | 45.45 | 45.21 | 45.25 | 19013.00 |
Apr 17, 2024 | 45.18 | 45.40 | 45.18 | 45.33 | 87515.00 |
Apr 16, 2024 | 45.14 | 45.19 | 45.07 | 45.16 | 27406.00 |
Apr 15, 2024 | 45.59 | 45.59 | 45.24 | 45.27 | 30327.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.41
Minimum
Oct 20 2022
57.29
Maximum
Aug 07 2020
50.69
Average
51.92
Median
Jul 22 2019