Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
47.97
-0.11 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.06 | 48.06 | 47.94 | 47.97 | 47.97 | -0.23% | 65,061 |
| Dec 4, 2025 | 48.07 | 48.18 | 48.02 | 48.08 | 48.08 | -0.08% | 25,647 |
| Dec 3, 2025 | 48.15 | 48.20 | 47.99 | 48.12 | 48.12 | 0.17% | 30,803 |
| Dec 2, 2025 | 48.10 | 48.16 | 47.96 | 48.04 | 48.04 | - | 37,092 |
| Dec 1, 2025 | 47.99 | 48.06 | 47.96 | 48.04 | 48.04 | -0.46% | 52,919 |
| Nov 28, 2025 | 48.35 | 48.35 | 48.17 | 48.26 | 48.26 | 0.02% | 29,479 |
| Nov 26, 2025 | 48.30 | 48.63 | 48.11 | 48.25 | 48.25 | -0.21% | 45,972 |
| Nov 25, 2025 | 48.30 | 48.44 | 48.25 | 48.35 | 48.18 | 0.21% | 25,389 |
| Nov 24, 2025 | 48.15 | 48.25 | 48.13 | 48.25 | 48.08 | 0.27% | 23,473 |
| Nov 21, 2025 | 48.05 | 48.12 | 48.00 | 48.12 | 47.95 | 0.29% | 33,505 |
| Nov 20, 2025 | 48.05 | 48.05 | 47.91 | 47.98 | 47.81 | 0.14% | 44,516 |
| Nov 19, 2025 | 48.13 | 48.26 | 47.86 | 47.92 | 47.74 | -0.03% | 128,388 |
| Nov 18, 2025 | 47.80 | 48.03 | 47.80 | 47.93 | 47.76 | 0.13% | 20,458 |
| Nov 17, 2025 | 48.05 | 48.05 | 47.85 | 47.87 | 47.70 | 0.08% | 34,151 |
| Nov 14, 2025 | 47.92 | 47.97 | 47.83 | 47.83 | 47.66 | -0.29% | 31,153 |
| Nov 13, 2025 | 48.06 | 48.06 | 47.52 | 47.97 | 47.80 | -0.33% | 29,187 |
| Nov 12, 2025 | 48.24 | 48.24 | 48.10 | 48.13 | 47.96 | 0.17% | 16,945 |
| Nov 11, 2025 | 48.03 | 48.32 | 48.01 | 48.05 | 47.88 | 0.04% | 31,936 |
| Nov 10, 2025 | 48.07 | 48.07 | 47.98 | 48.03 | 47.86 | 0.15% | 27,224 |
| Nov 7, 2025 | 48.27 | 48.27 | 47.93 | 47.96 | 47.79 | -0.15% | 22,335 |
| Nov 6, 2025 | 48.04 | 48.09 | 48.01 | 48.03 | 47.86 | 0.29% | 37,551 |
| Nov 5, 2025 | 47.94 | 47.98 | 47.85 | 47.89 | 47.72 | -0.31% | 20,934 |
| Nov 4, 2025 | 47.90 | 48.10 | 47.90 | 48.04 | 47.87 | 0.17% | 51,055 |
| Nov 3, 2025 | 48.11 | 48.11 | 47.88 | 47.96 | 47.79 | -0.04% | 32,366 |
| Oct 31, 2025 | 48.09 | 48.21 | 47.98 | 47.98 | 47.81 | -0.42% | 62,487 |
| Oct 30, 2025 | 48.15 | 48.24 | 48.06 | 48.18 | 48.01 | -0.57% | 33,505 |
| Oct 29, 2025 | 48.79 | 48.79 | 48.45 | 48.46 | 48.10 | -0.45% | 42,593 |
| Oct 28, 2025 | 48.66 | 48.72 | 48.57 | 48.68 | 48.32 | -0.09% | 14,971 |
| Oct 27, 2025 | 48.74 | 48.74 | 48.56 | 48.72 | 48.37 | 0.14% | 21,437 |
| Oct 24, 2025 | 48.62 | 48.66 | 48.53 | 48.65 | 48.30 | 0.27% | 38,315 |
| Oct 23, 2025 | 48.60 | 48.61 | 48.51 | 48.52 | 48.17 | -0.04% | 39,871 |
| Oct 22, 2025 | 48.62 | 48.62 | 48.50 | 48.54 | 48.19 | -0.06% | 19,956 |
| Oct 21, 2025 | 48.62 | 48.74 | 48.57 | 48.57 | 48.22 | - | 32,705 |
| Oct 20, 2025 | 48.55 | 48.57 | 48.49 | 48.57 | 48.22 | 0.22% | 22,210 |
| Oct 17, 2025 | 48.56 | 48.56 | 48.39 | 48.46 | 48.11 | -0.02% | 40,213 |
| Oct 16, 2025 | 48.35 | 48.51 | 48.35 | 48.48 | 48.12 | 0.13% | 29,554 |
| Oct 15, 2025 | 48.42 | 48.49 | 48.31 | 48.41 | 48.06 | 0.11% | 36,383 |
| Oct 14, 2025 | 48.35 | 48.41 | 48.18 | 48.36 | 48.00 | 0.16% | 13,668 |
| Oct 13, 2025 | 48.05 | 48.28 | 48.05 | 48.28 | 47.93 | 0.21% | 14,906 |
| Oct 10, 2025 | 48.14 | 48.24 | 48.11 | 48.18 | 47.83 | 0.29% | 36,650 |
| Oct 9, 2025 | 48.26 | 48.26 | 47.99 | 48.04 | 47.69 | -0.07% | 26,353 |
| Oct 8, 2025 | 48.22 | 48.22 | 48.08 | 48.08 | 47.73 | -0.05% | 15,364 |
| Oct 7, 2025 | 47.99 | 48.14 | 47.99 | 48.10 | 47.75 | 0.18% | 33,465 |
| Oct 6, 2025 | 48.23 | 48.23 | 48.01 | 48.02 | 47.67 | -0.22% | 12,393 |
| Oct 3, 2025 | 48.21 | 48.23 | 48.12 | 48.12 | 47.77 | -0.21% | 20,103 |
| Oct 2, 2025 | 48.27 | 48.27 | 48.12 | 48.22 | 47.87 | 0.15% | 25,117 |
| Oct 1, 2025 | 48.12 | 48.17 | 48.04 | 48.15 | 47.80 | 0.31% | 73,695 |
| Sep 30, 2025 | 48.03 | 48.12 | 47.95 | 48.00 | 47.65 | 0.19% | 42,574 |
| Sep 29, 2025 | 48.00 | 48.07 | 47.91 | 47.91 | 47.56 | -0.28% | 93,361 |
| Sep 26, 2025 | 47.99 | 48.11 | 47.99 | 48.05 | 47.53 | 0.03% | 11,944 |
| Sep 25, 2025 | 48.00 | 48.05 | 47.92 | 48.03 | 47.51 | -0.19% | 24,653 |
| Sep 24, 2025 | 48.24 | 48.24 | 48.08 | 48.12 | 47.60 | -0.27% | 13,979 |
| Sep 23, 2025 | 48.27 | 48.27 | 48.14 | 48.25 | 47.73 | 0.17% | 13,029 |
| Sep 22, 2025 | 48.27 | 48.27 | 48.14 | 48.17 | 47.65 | -0.19% | 26,821 |
| Sep 19, 2025 | 48.20 | 48.26 | 48.15 | 48.26 | 47.74 | -0.01% | 10,368 |
| Sep 18, 2025 | 48.28 | 48.29 | 48.16 | 48.27 | 47.75 | -0.16% | 19,963 |
| Sep 17, 2025 | 48.55 | 48.55 | 48.30 | 48.34 | 47.82 | -0.23% | 19,476 |
| Sep 16, 2025 | 48.48 | 48.48 | 48.37 | 48.45 | 47.93 | 0.06% | 9,025 |
| Sep 15, 2025 | 48.46 | 48.46 | 48.35 | 48.42 | 47.90 | 0.24% | 67,419 |
| Sep 12, 2025 | 48.41 | 48.41 | 48.23 | 48.31 | 47.79 | -0.15% | 16,626 |
| Sep 11, 2025 | 48.36 | 48.41 | 48.27 | 48.38 | 47.86 | 0.41% | 20,409 |
| Sep 10, 2025 | 48.14 | 48.30 | 48.14 | 48.18 | 47.66 | 0.23% | 30,079 |
| Sep 9, 2025 | 48.35 | 48.35 | 48.01 | 48.07 | 47.55 | -0.17% | 20,487 |
| Sep 8, 2025 | 47.97 | 48.20 | 47.97 | 48.15 | 47.63 | 0.33% | 24,587 |
| Sep 5, 2025 | 48.00 | 48.09 | 47.99 | 47.99 | 47.47 | 0.42% | 28,359 |
| Sep 4, 2025 | 47.67 | 47.80 | 47.60 | 47.79 | 47.28 | 0.48% | 31,299 |
| Sep 3, 2025 | 47.30 | 47.60 | 47.24 | 47.56 | 47.05 | 0.48% | 20,380 |
| Sep 2, 2025 | 47.42 | 47.42 | 47.23 | 47.34 | 46.83 | -0.18% | 247,161 |
| Aug 29, 2025 | 47.59 | 47.62 | 47.42 | 47.42 | 46.91 | -0.21% | 32,318 |
| Aug 28, 2025 | 47.52 | 47.59 | 47.47 | 47.52 | 47.01 | -0.27% | 26,522 |
| Aug 27, 2025 | 47.52 | 47.69 | 47.51 | 47.65 | 46.97 | 0.04% | 11,780 |
| Aug 26, 2025 | 47.57 | 47.67 | 47.55 | 47.63 | 46.95 | 0.13% | 28,961 |
| Aug 25, 2025 | 47.57 | 47.65 | 47.55 | 47.57 | 46.89 | -0.29% | 14,873 |
| Aug 22, 2025 | 47.48 | 47.75 | 47.45 | 47.71 | 47.03 | 0.64% | 29,651 |
| Aug 21, 2025 | 47.41 | 47.50 | 47.32 | 47.41 | 46.73 | -0.24% | 21,879 |
| Aug 20, 2025 | 47.51 | 47.60 | 47.46 | 47.52 | 46.84 | 0.02% | 22,929 |
| Aug 19, 2025 | 47.47 | 47.55 | 47.47 | 47.51 | 46.83 | 0.19% | 45,567 |
| Aug 18, 2025 | 47.60 | 47.60 | 47.39 | 47.42 | 46.74 | -0.15% | 42,128 |
| Aug 15, 2025 | 47.60 | 47.60 | 47.41 | 47.49 | 46.82 | -0.18% | 21,476 |
| Aug 14, 2025 | 47.52 | 47.63 | 47.52 | 47.58 | 46.90 | -0.29% | 12,472 |
| Aug 13, 2025 | 47.52 | 47.83 | 47.52 | 47.72 | 47.04 | 0.48% | 168,966 |
| Aug 12, 2025 | 47.45 | 47.52 | 47.35 | 47.49 | 46.81 | -0.02% | 32,826 |
| Aug 11, 2025 | 47.42 | 47.52 | 47.41 | 47.50 | 46.82 | 0.15% | 15,370 |
| Aug 8, 2025 | 47.43 | 47.48 | 47.40 | 47.43 | 46.75 | -0.25% | 15,373 |
| Aug 7, 2025 | 47.49 | 47.65 | 47.49 | 47.55 | 46.87 | -0.06% | 21,886 |
| Aug 6, 2025 | 47.32 | 47.60 | 47.32 | 47.58 | 46.90 | -0.04% | 22,365 |
| Aug 5, 2025 | 47.50 | 47.61 | 47.50 | 47.60 | 46.92 | 0.08% | 28,773 |
| Aug 4, 2025 | 47.44 | 47.60 | 47.44 | 47.56 | 46.88 | 0.09% | 250,135 |
| Aug 1, 2025 | 47.45 | 47.53 | 47.37 | 47.52 | 46.84 | 0.85% | 24,877 |
| Jul 31, 2025 | 47.29 | 47.29 | 47.12 | 47.12 | 46.44 | - | 18,308 |
| Jul 30, 2025 | 47.01 | 47.20 | 47.01 | 47.12 | 46.44 | -0.54% | 6,571 |
| Jul 29, 2025 | 47.38 | 47.43 | 47.24 | 47.37 | 46.52 | 0.40% | 16,837 |
| Jul 28, 2025 | 47.36 | 47.36 | 47.07 | 47.18 | 46.33 | -0.11% | 30,590 |
| Jul 25, 2025 | 47.15 | 47.28 | 47.04 | 47.23 | 46.38 | 0.20% | 12,573 |
| Jul 24, 2025 | 47.05 | 47.18 | 47.05 | 47.14 | 46.29 | -0.03% | 15,523 |
| Jul 23, 2025 | 47.25 | 47.25 | 47.11 | 47.15 | 46.30 | -0.21% | 13,261 |
| Jul 22, 2025 | 46.96 | 47.29 | 46.96 | 47.25 | 46.40 | 0.23% | 15,324 |
| Jul 21, 2025 | 47.19 | 47.26 | 47.12 | 47.14 | 46.29 | 0.30% | 25,547 |
| Jul 18, 2025 | 47.00 | 47.05 | 46.96 | 47.00 | 46.16 | 0.13% | 17,447 |
| Jul 17, 2025 | 46.76 | 46.97 | 46.76 | 46.94 | 46.10 | 0.09% | 20,436 |