Fidelity Corporate Bond ETF (FCOR)
46.79
+0.10
(+0.21%)
USD |
NYSEARCA |
Nov 04, 16:00
46.95
+0.16
(+0.34%)
After-Hours: 20:00
FCOR Price: 46.79 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 47.62 | 47.81 | 47.62 | 47.66 | 19557.00 |
| Oct 16, 2024 | 47.97 | 48.00 | 47.87 | 47.93 | 8324.00 |
| Oct 15, 2024 | 47.76 | 47.84 | 47.72 | 47.82 | 12663.00 |
| Oct 14, 2024 | 47.63 | 47.63 | 47.47 | 47.57 | 29884.00 |
| Oct 11, 2024 | 47.50 | 47.68 | 47.50 | 47.63 | 13791.00 |
| Oct 10, 2024 | 47.47 | 47.63 | 47.47 | 47.60 | 18510.00 |
| Oct 09, 2024 | 47.62 | 47.68 | 47.58 | 47.63 | 17198.00 |
| Oct 08, 2024 | 47.53 | 47.72 | 47.53 | 47.69 | 14782.00 |
| Oct 07, 2024 | 47.93 | 47.93 | 47.65 | 47.65 | 15935.00 |
| Oct 04, 2024 | 47.97 | 47.97 | 47.84 | 47.86 | 19297.00 |
| Oct 03, 2024 | 48.28 | 48.51 | 48.15 | 48.19 | 10654.00 |
| Oct 02, 2024 | 48.27 | 48.42 | 48.15 | 48.34 | 20177.00 |
| Oct 01, 2024 | 48.80 | 48.84 | 48.37 | 48.42 | 77500.00 |
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
50.22
Average
48.37
Median
Sep 09 2024