Fidelity Corporate Bond ETF (FCOR)
46.86
-0.04
(-0.09%)
USD |
NYSEARCA |
Nov 21, 16:00
46.93
+0.07
(+0.15%)
Pre-Market: 20:00
FCOR Price: 46.86 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 47.13 | 47.13 | 46.81 | 46.86 | 36576.00 |
| Nov 20, 2024 | 46.94 | 47.03 | 46.84 | 46.90 | 24939.00 |
| Nov 19, 2024 | 46.93 | 47.02 | 46.91 | 46.96 | 13929.00 |
| Nov 18, 2024 | 46.66 | 46.91 | 46.65 | 46.86 | 28327.00 |
| Nov 15, 2024 | 46.55 | 46.88 | 46.49 | 46.80 | 50261.00 |
| Nov 14, 2024 | 46.86 | 46.87 | 46.71 | 46.74 | 28666.00 |
| Nov 13, 2024 | 47.13 | 47.13 | 46.72 | 46.74 | 42263.00 |
| Nov 12, 2024 | 47.13 | 47.16 | 46.82 | 46.84 | 34655.00 |
| Nov 11, 2024 | 47.19 | 47.25 | 47.11 | 47.16 | 54383.00 |
| Nov 08, 2024 | 47.45 | 47.45 | 47.15 | 47.26 | 21587.00 |
| Nov 07, 2024 | 46.93 | 47.47 | 46.92 | 47.47 | 80228.00 |
| Nov 06, 2024 | 46.90 | 47.08 | 46.62 | 46.74 | 25232.00 |
| Nov 05, 2024 | 46.89 | 47.11 | 46.70 | 47.11 | 34546.00 |
| Nov 04, 2024 | 47.00 | 47.02 | 46.79 | 46.79 | 28220.00 |
| Nov 01, 2024 | 46.86 | 47.02 | 46.69 | 46.69 | 23629.00 |
| Oct 31, 2024 | 46.90 | 47.15 | 46.79 | 46.91 | 17102.00 |
| Oct 30, 2024 | 47.08 | 47.09 | 46.95 | 46.98 | 9913.00 |
| Oct 29, 2024 | 46.92 | 47.15 | 46.92 | 47.15 | 52831.00 |
| Oct 28, 2024 | 47.12 | 47.22 | 47.08 | 47.13 | 75565.00 |
| Oct 25, 2024 | 47.23 | 47.34 | 47.14 | 47.17 | 8534.00 |
| Oct 24, 2024 | 47.18 | 47.35 | 47.17 | 47.29 | 23140.00 |
| Oct 23, 2024 | 47.15 | 47.21 | 47.11 | 47.17 | 14238.00 |
| Oct 22, 2024 | 47.22 | 47.37 | 47.15 | 47.27 | 32986.00 |
| Oct 21, 2024 | 47.49 | 48.17 | 47.27 | 47.27 | 33202.00 |
| Oct 18, 2024 | 47.61 | 47.75 | 47.61 | 47.68 | 14820.00 |
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
50.16
Average
48.11
Median