Skip to main content
Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
47.40
-0.05 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
47.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.2747.4247.2747.4047.40-0.12%20,107
Apr 27, 202647.5947.5947.4247.4547.45-0.29%26,051
Apr 24, 202647.6047.6047.4247.5947.590.06%38,654
Apr 23, 202647.5847.6547.4947.5647.56-0.08%19,775
Apr 22, 202647.6447.6547.5647.6047.600.19%34,356
Apr 21, 202647.5747.6847.5147.5147.51-0.31%23,475
Apr 20, 202647.6847.7047.6047.6647.66-0.06%53,337
Apr 17, 202647.6047.7647.6047.6947.690.44%22,740
Apr 16, 202647.6347.6347.4447.4847.48-0.29%26,182
Apr 15, 202647.6547.6547.5347.6247.62-0.02%33,667
Apr 14, 202647.6147.6547.5147.6347.630.38%14,950
Apr 13, 202647.3447.4747.3047.4547.450.19%27,489
Apr 10, 202647.5547.5547.3547.3647.36-0.11%14,126
Apr 9, 202647.4047.5447.3247.4147.410.04%18,012
Apr 8, 202647.6647.6647.3947.3947.390.28%28,866
Apr 7, 202647.2147.2647.0547.2647.260.13%24,810
Apr 6, 202647.3047.3447.1347.2047.20-0.20%95,264
Apr 2, 202647.2147.3447.1147.3047.300.25%50,455
Apr 1, 202647.3647.3647.1247.1847.180.10%54,627
Mar 31, 202647.0547.2047.0047.1347.130.66%53,516
Mar 30, 202646.8347.0146.8246.8246.820.02%30,285
Mar 27, 202646.9046.9146.7746.8146.63-0.25%31,197
Mar 26, 202647.2047.2046.9046.9346.75-0.64%53,013
Mar 25, 202647.2047.3347.2047.2347.050.35%14,213
Mar 24, 202647.1447.1947.0147.0646.88-0.29%28,598
Mar 23, 202647.0247.3347.0247.2047.020.47%26,734
Mar 20, 202647.3547.3546.9446.9846.80-0.99%40,819
Mar 19, 202647.0547.4847.0547.4547.270.23%27,818
Mar 18, 202647.3847.5347.3147.3447.16-0.36%21,184
Mar 17, 202647.4547.5347.0847.5147.330.38%14,281
Mar 16, 202647.2547.3847.2547.3347.150.45%31,421
Mar 13, 202647.2847.3847.0647.1246.94-0.19%24,964
Mar 12, 202647.4147.4147.1947.2147.03-0.57%18,204
Mar 11, 202647.6847.6847.4247.4847.30-0.57%28,255
Mar 10, 202647.9447.9647.7547.7547.57-0.48%44,003
Mar 9, 202647.6948.0147.6847.9947.800.27%31,059
Mar 6, 202647.7847.9447.7047.8647.67-0.53%81,826
Mar 5, 202647.8048.1147.7648.1147.930.52%208,858
Mar 4, 202648.1948.1947.8647.8647.68-0.44%34,775
Mar 3, 202647.9248.1047.8048.0747.89-0.04%30,669
Mar 2, 202648.0848.1048.0048.0947.91-0.41%26,307
Feb 27, 202648.2048.3448.2048.2948.110.08%35,721
Feb 26, 202648.3048.3048.1748.2548.07-0.25%33,193
Feb 25, 202648.3248.4048.3148.3748.02-0.04%15,379
Feb 24, 202648.3948.4148.3448.3948.04-28,047
Feb 23, 202648.4448.4548.3648.3948.040.02%46,733
Feb 20, 202648.4548.4548.3048.3848.030.08%37,547
Feb 19, 202648.4248.4248.2948.3447.990.05%31,010
Feb 18, 202648.4548.4548.3148.3147.96-0.18%36,133
Feb 17, 202648.3148.4148.3048.4048.050.14%68,261
Feb 13, 202648.2848.3748.2848.3347.980.27%37,482
Feb 12, 202648.2148.2348.0448.2047.850.42%23,330
Feb 11, 202647.9348.1047.9348.0047.65-0.10%16,780
Feb 10, 202648.1248.1548.0348.0547.700.21%25,041
Feb 9, 202647.8748.0047.8747.9547.600.02%39,845
Feb 6, 202648.0648.0647.8847.9447.59-0.08%42,399
Feb 5, 202647.8047.9847.8047.9847.630.46%26,500
Feb 4, 202647.8647.8647.7047.7647.41-0.05%25,139
Feb 3, 202647.8947.8947.7047.7947.43-0.03%54,322
Feb 2, 202647.8247.8747.7547.8047.45-0.08%48,074
Jan 30, 202647.8047.9047.7947.8447.49-0.04%49,674
Jan 29, 202647.9547.9547.7447.8647.51-0.25%35,636
Jan 28, 202648.0448.0847.9547.9847.46-0.21%39,588
Jan 27, 202647.9948.0847.9748.0847.560.17%80,178
Jan 26, 202648.0848.1248.0048.0047.48-0.04%33,192
Jan 23, 202648.1248.1247.9148.0247.500.08%44,875
Jan 22, 202647.9648.0147.8647.9847.460.23%47,752
Jan 21, 202647.7547.9547.7547.8747.350.39%38,129
Jan 20, 202647.8947.8947.6647.6847.17-0.43%39,690
Jan 16, 202648.1048.1047.8747.8947.37-0.35%28,550
Jan 15, 202648.0948.1148.0148.0647.54-37,723
Jan 14, 202647.9848.1247.9848.0647.540.15%39,068
Jan 13, 202647.9748.0447.9547.9947.470.08%23,778
Jan 12, 202647.8248.0047.8247.9547.430.06%57,422
Jan 9, 202648.0548.0547.8547.9247.400.19%51,867
Jan 8, 202647.8947.9247.8147.8347.31-0.25%33,668
Jan 7, 202648.2848.2847.9047.9547.43-0.01%46,684
Jan 6, 202648.0348.0347.8347.9547.440.01%25,310
Jan 5, 202647.8047.9647.8047.9547.430.36%32,206
Jan 2, 202647.9047.9047.7647.7847.26-0.10%70,363
Dec 31, 202547.9148.0447.8347.8347.31-0.25%78,061
Dec 30, 202547.9348.0347.9347.9547.43-0.54%22,217
Dec 29, 202548.2348.4048.1848.2147.48-0.04%99,941
Dec 26, 202548.2448.2448.1248.2347.500.12%14,271
Dec 24, 202548.3448.3448.0448.1747.440.27%26,605
Dec 23, 202547.8948.0647.8948.0447.310.12%39,611
Dec 22, 202547.9948.0847.9447.9847.25-0.02%61,003
Dec 19, 202548.0848.0847.9647.9947.26-0.19%21,094
Dec 18, 202548.0048.1048.0048.0847.350.35%24,764
Dec 17, 202548.0048.0047.8547.9147.18-0.08%34,442
Dec 16, 202547.7548.0047.7547.9547.220.13%40,095
Dec 15, 202547.9747.9847.8547.8947.160.15%29,757
Dec 12, 202547.9047.9247.8047.8247.09-0.43%36,857
Dec 11, 202548.2748.2748.0048.0347.30-0.11%29,782
Dec 10, 202547.9948.1047.8948.0847.350.35%25,983
Dec 9, 202547.9748.0247.8447.9147.18-0.10%38,389
Dec 8, 202548.1348.1347.8547.9647.23-0.03%56,973
Dec 5, 202548.0648.0647.9447.9747.24-0.23%65,061
Dec 4, 202548.0748.1848.0248.0847.35-0.08%25,647
Dec 3, 202548.1548.2047.9948.1247.390.17%30,803