Skip to main content
Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
48.04
-0.03 (-0.06%)
Mar 4, 2026, 10:02 AM EST - Market open

FCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202647.9248.1047.8048.0748.07-0.04%30,669
Mar 2, 202648.0848.1048.0048.0948.09-0.41%26,307
Feb 27, 202648.2048.3448.2048.2948.290.08%35,721
Feb 26, 202648.3048.3048.1748.2548.25-0.25%33,193
Feb 25, 202648.3248.4048.3148.3748.20-0.04%15,379
Feb 24, 202648.3948.4148.3448.3948.22-28,047
Feb 23, 202648.4448.4548.3648.3948.220.02%46,733
Feb 20, 202648.4548.4548.3048.3848.210.08%37,547
Feb 19, 202648.4248.4248.2948.3448.170.05%31,010
Feb 18, 202648.4548.4548.3148.3148.14-0.18%36,133
Feb 17, 202648.3148.4148.3048.4048.230.14%68,261
Feb 13, 202648.2848.3748.2848.3348.160.27%37,482
Feb 12, 202648.2148.2348.0448.2048.030.42%23,330
Feb 11, 202647.9348.1047.9348.0047.83-0.10%16,780
Feb 10, 202648.1248.1548.0348.0547.880.21%25,041
Feb 9, 202647.8748.0047.8747.9547.780.02%39,845
Feb 6, 202648.0648.0647.8847.9447.77-0.08%42,399
Feb 5, 202647.8047.9847.8047.9847.810.46%26,500
Feb 4, 202647.8647.8647.7047.7647.59-0.05%25,139
Feb 3, 202647.8947.8947.7047.7947.62-0.03%54,322
Feb 2, 202647.8247.8747.7547.8047.63-0.08%48,074
Jan 30, 202647.8047.9047.7947.8447.67-0.04%49,674
Jan 29, 202647.9547.9547.7447.8647.69-0.25%35,636
Jan 28, 202648.0448.0847.9547.9847.64-0.21%39,588
Jan 27, 202647.9948.0847.9748.0847.740.17%80,178
Jan 26, 202648.0848.1248.0048.0047.66-0.04%33,192
Jan 23, 202648.1248.1247.9148.0247.680.08%44,875
Jan 22, 202647.9648.0147.8647.9847.640.23%47,752
Jan 21, 202647.7547.9547.7547.8747.530.39%38,129
Jan 20, 202647.8947.8947.6647.6847.35-0.43%39,690
Jan 16, 202648.1048.1047.8747.8947.55-0.35%28,550
Jan 15, 202648.0948.1148.0148.0647.72-37,723
Jan 14, 202647.9848.1247.9848.0647.720.15%39,068
Jan 13, 202647.9748.0447.9547.9947.650.08%23,778
Jan 12, 202647.8248.0047.8247.9547.610.06%57,422
Jan 9, 202648.0548.0547.8547.9247.580.19%51,867
Jan 8, 202647.8947.9247.8147.8347.50-0.25%33,668
Jan 7, 202648.2848.2847.9047.9547.61-0.01%46,684
Jan 6, 202648.0348.0347.8347.9547.620.01%25,310
Jan 5, 202647.8047.9647.8047.9547.610.36%32,206
Jan 2, 202647.9047.9047.7647.7847.45-0.10%70,363
Dec 31, 202547.9148.0447.8347.8347.50-0.25%78,061
Dec 30, 202547.9348.0347.9347.9547.61-0.54%22,217
Dec 29, 202548.2348.4048.1848.2147.66-0.04%99,941
Dec 26, 202548.2448.2448.1248.2347.680.12%14,271
Dec 24, 202548.3448.3448.0448.1747.620.27%26,605
Dec 23, 202547.8948.0647.8948.0447.490.12%39,611
Dec 22, 202547.9948.0847.9447.9847.43-0.02%61,003
Dec 19, 202548.0848.0847.9647.9947.44-0.19%21,094
Dec 18, 202548.0048.1048.0048.0847.530.35%24,764
Dec 17, 202548.0048.0047.8547.9147.36-0.08%34,442
Dec 16, 202547.7548.0047.7547.9547.400.13%40,095
Dec 15, 202547.9747.9847.8547.8947.340.15%29,757
Dec 12, 202547.9047.9247.8047.8247.28-0.43%36,857
Dec 11, 202548.2748.2748.0048.0347.48-0.11%29,782
Dec 10, 202547.9948.1047.8948.0847.530.35%25,983
Dec 9, 202547.9748.0247.8447.9147.36-0.10%38,389
Dec 8, 202548.1348.1347.8547.9647.41-0.03%56,973
Dec 5, 202548.0648.0647.9447.9747.42-0.23%65,061
Dec 4, 202548.0748.1848.0248.0847.53-0.08%25,647
Dec 3, 202548.1548.2047.9948.1247.570.17%30,803
Dec 2, 202548.1048.1647.9648.0447.49-37,092
Dec 1, 202547.9948.0647.9648.0447.49-0.46%52,919
Nov 28, 202548.3548.3548.1748.2647.710.02%29,479
Nov 26, 202548.3048.6348.1148.2547.70-0.21%45,972
Nov 25, 202548.3048.4448.2548.3547.630.21%25,389
Nov 24, 202548.1548.2548.1348.2547.530.27%23,473
Nov 21, 202548.0548.1248.0048.1247.400.29%33,505
Nov 20, 202548.0548.0547.9147.9847.260.14%44,516
Nov 19, 202548.1348.2647.8647.9247.20-0.03%128,388
Nov 18, 202547.8048.0347.8047.9347.210.13%20,458
Nov 17, 202548.0548.0547.8547.8747.150.08%34,151
Nov 14, 202547.9247.9747.8347.8347.12-0.29%31,153
Nov 13, 202548.0648.0647.5247.9747.25-0.33%29,187
Nov 12, 202548.2448.2448.1048.1347.410.17%16,945
Nov 11, 202548.0348.3248.0148.0547.330.04%31,936
Nov 10, 202548.0748.0747.9848.0347.310.15%27,224
Nov 7, 202548.2748.2747.9347.9647.24-0.15%22,335
Nov 6, 202548.0448.0948.0148.0347.310.29%37,551
Nov 5, 202547.9447.9847.8547.8947.17-0.31%20,934
Nov 4, 202547.9048.1047.9048.0447.320.17%51,055
Nov 3, 202548.1148.1147.8847.9647.24-0.04%32,366
Oct 31, 202548.0948.2147.9847.9847.26-0.42%62,487
Oct 30, 202548.1548.2448.0648.1847.46-0.57%33,505
Oct 29, 202548.7948.7948.4548.4647.56-0.45%42,593
Oct 28, 202548.6648.7248.5748.6847.77-0.09%14,971
Oct 27, 202548.7448.7448.5648.7247.820.14%21,437
Oct 24, 202548.6248.6648.5348.6547.750.27%38,315
Oct 23, 202548.6048.6148.5148.5247.62-0.04%39,871
Oct 22, 202548.6248.6248.5048.5447.64-0.06%19,956
Oct 21, 202548.6248.7448.5748.5747.67-32,705
Oct 20, 202548.5548.5748.4948.5747.670.22%22,210
Oct 17, 202548.5648.5648.3948.4647.56-0.02%40,213
Oct 16, 202548.3548.5148.3548.4847.580.13%29,554
Oct 15, 202548.4248.4948.3148.4147.510.11%36,383
Oct 14, 202548.3548.4148.1848.3647.460.16%13,668
Oct 13, 202548.0548.2848.0548.2847.380.21%14,906
Oct 10, 202548.1448.2448.1148.1847.290.29%36,650
Oct 9, 202548.2648.2647.9948.0447.15-0.07%26,353
Oct 8, 202548.2248.2248.0848.0847.18-0.05%15,364