Skip to main content
Fidelity Corporate Bond ETF (FCOR)
NYSEARCA: FCOR · Real-Time Price · USD
47.46
+0.02 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202647.5047.5047.3647.4647.460.04%12,062
Jun 25, 202647.4747.5047.3947.4447.44-40,261
Jun 24, 202647.4247.4447.3647.4447.440.49%19,371
Jun 23, 202647.1647.4147.1647.2147.210.25%32,888
Jun 22, 202647.2347.2347.0847.0947.09-0.38%56,003
Jun 18, 202647.4147.4147.2447.2747.270.34%27,225
Jun 17, 202647.3547.3747.1147.1147.11-0.49%19,172
Jun 16, 202647.2847.3847.2647.3447.340.18%30,746
Jun 15, 202647.3447.3847.2647.2647.260.07%55,317
Jun 12, 202647.3547.3547.1547.2247.22-0.06%16,702
Jun 11, 202647.2447.3047.0247.2547.250.57%94,453
Jun 10, 202647.1047.1146.9746.9846.98-0.21%21,339
Jun 9, 202646.8247.0946.8247.0847.080.38%16,700
Jun 8, 202647.0347.0346.9046.9046.90-0.23%19,693
Jun 5, 202647.2347.2846.9647.0147.01-0.40%36,049
Jun 4, 202647.2747.3047.1847.2047.200.06%29,947
Jun 3, 202647.2347.2947.1147.1747.17-0.21%19,206
Jun 2, 202647.2347.3947.2347.2747.27-0.04%31,547
Jun 1, 202647.0847.3347.0547.2947.29-0.08%243,268
May 29, 202647.2247.3347.2247.3347.330.29%44,879
May 28, 202646.9247.2346.9247.2047.200.18%18,580
May 27, 202647.3947.3947.2447.2947.110.13%26,696
May 26, 202647.2647.3147.1647.2347.050.43%59,470
May 22, 202647.0847.0846.9647.0346.850.02%24,984
May 21, 202646.5847.0246.5847.0246.840.09%54,763
May 20, 202646.7246.9846.6846.9846.800.79%24,047
May 19, 202646.9146.9146.5846.6146.43-0.49%36,006
May 18, 202647.0247.0246.8046.8446.66-0.13%27,111
May 15, 202646.9147.0046.8346.9046.72-0.76%27,128
May 14, 202647.3447.3447.1847.2647.080.24%54,291
May 13, 202647.0447.1647.0447.1546.970.05%14,378
May 12, 202647.1647.1647.0947.1346.95-0.36%29,813
May 11, 202647.3047.3547.2547.3047.12-0.14%52,168
May 8, 202647.3747.4147.3147.3647.180.30%14,935
May 7, 202647.3347.4547.2047.2247.04-0.29%28,937
May 6, 202647.3647.3947.3247.3647.180.46%13,302
May 5, 202647.1247.2147.1147.1446.960.22%21,383
May 4, 202647.0747.1546.9347.0446.86-0.26%19,705
May 1, 202647.1947.3147.1247.1646.980.08%26,479
Apr 30, 202647.1647.1647.0447.1246.940.23%21,831
Apr 29, 202647.2447.2447.0147.0146.83-0.41%14,994
Apr 28, 202647.2747.4247.2747.4047.03-0.12%20,163
Apr 27, 202647.5947.5947.4247.4547.08-0.29%26,069
Apr 24, 202647.6047.6047.4247.5947.220.06%38,654
Apr 23, 202647.5847.6547.4947.5647.19-0.08%19,808
Apr 22, 202647.6447.6547.5647.6047.230.19%34,360
Apr 21, 202647.5747.6847.5147.5147.14-0.31%23,475
Apr 20, 202647.6847.7047.6047.6647.29-0.06%53,347
Apr 17, 202647.6047.7647.6047.6947.320.44%22,740
Apr 16, 202647.6347.6347.4447.4847.11-0.29%26,231
Apr 15, 202647.6547.6547.5347.6247.25-0.02%33,667
Apr 14, 202647.6147.6547.5147.6347.260.38%14,954
Apr 13, 202647.3447.4747.3047.4547.080.19%27,489
Apr 10, 202647.5547.5547.3547.3646.99-0.11%14,146
Apr 9, 202647.4047.5447.3247.4147.040.04%18,020
Apr 8, 202647.6647.6647.3947.3947.020.28%28,866
Apr 7, 202647.2147.2647.0547.2646.890.13%24,818
Apr 6, 202647.3047.3447.1347.2046.83-0.20%95,270
Apr 2, 202647.2147.3447.1147.3046.930.26%50,460
Apr 1, 202647.3647.3647.1247.1846.810.10%54,627
Mar 31, 202647.0547.2047.0047.1346.760.66%53,716
Mar 30, 202646.8347.0146.8246.8246.460.41%30,285
Mar 27, 202646.9046.9146.7746.8146.27-0.25%31,197
Mar 26, 202647.2047.2046.9046.9346.39-0.64%53,013
Mar 25, 202647.2047.3347.2047.2346.680.35%14,213
Mar 24, 202647.1447.1947.0147.0646.52-0.29%28,598
Mar 23, 202647.0247.3347.0247.2046.650.47%26,734
Mar 20, 202647.3547.3546.9446.9846.44-0.99%40,819
Mar 19, 202647.0547.4847.0547.4546.900.23%27,818
Mar 18, 202647.3847.5347.3147.3446.79-0.36%21,184
Mar 17, 202647.4547.5347.0847.5146.960.38%14,281
Mar 16, 202647.2547.3847.2547.3346.780.45%31,421
Mar 13, 202647.2847.3847.0647.1246.57-0.19%24,964
Mar 12, 202647.4147.4147.1947.2146.66-0.57%18,204
Mar 11, 202647.6847.6847.4247.4846.93-0.57%28,255
Mar 10, 202647.9447.9647.7547.7547.20-0.48%44,003
Mar 9, 202647.6948.0147.6847.9947.430.27%31,059
Mar 6, 202647.7847.9447.7047.8647.30-0.53%81,826
Mar 5, 202647.8048.1147.7648.1147.550.52%208,858
Mar 4, 202648.1948.1947.8647.8647.31-0.44%34,775
Mar 3, 202647.9248.1047.8048.0747.51-0.04%30,669
Mar 2, 202648.0848.1048.0048.0947.53-0.41%26,307
Feb 27, 202648.2048.3448.2048.2947.730.08%35,721
Feb 26, 202648.3048.3048.1748.2547.690.10%33,193
Feb 25, 202648.3248.4048.3148.3747.64-0.04%15,379
Feb 24, 202648.3948.4148.3448.3947.66-28,047
Feb 23, 202648.4448.4548.3648.3947.660.02%46,733
Feb 20, 202648.4548.4548.3048.3847.650.08%37,547
Feb 19, 202648.4248.4248.2948.3447.610.05%31,010
Feb 18, 202648.4548.4548.3148.3147.59-0.18%36,133
Feb 17, 202648.3148.4148.3048.4047.670.14%68,261
Feb 13, 202648.2848.3748.2848.3347.600.27%37,482
Feb 12, 202648.2148.2348.0448.2047.470.42%23,330
Feb 11, 202647.9348.1047.9348.0047.28-0.10%16,780
Feb 10, 202648.1248.1548.0348.0547.330.21%25,041
Feb 9, 202647.8748.0047.8747.9547.230.02%39,845
Feb 6, 202648.0648.0647.8847.9447.22-0.08%42,399
Feb 5, 202647.8047.9847.8047.9847.260.46%26,500
Feb 4, 202647.8647.8647.7047.7647.04-0.05%25,139
Feb 3, 202647.8947.8947.7047.7947.07-0.03%54,322