Yahoo

Mail

Singapore markets close in 6 hours 59 minutes

Straits Times Index
3,295.62
+4.92(+0.15%)
Nikkei
38,102.85
-126.26(-0.33%)
Hang Seng
18,865.68
-98.00(-0.52%)
FTSE 100
8,433.76
+261.61(+3.20%)
Bitcoin USD
61,378.89
+531.67(+0.87%)
CMC Crypto 200
1,264.83
-47.80(-3.64%)

Fidelity Corporate Bond ETF (FCOR)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

45.77

-0.14

(-0.30%)

At close: 03:59PM EDT

44.39

-1.38

(-3.02%)

After hours:

04:05PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	45.75	45.82	45.75	45.77	45.77	31,000
09 May 2024	45.69	45.93	45.69	45.91	45.91	12,200
08 May 2024	45.84	45.87	45.83	45.85	45.85	7,600
07 May 2024	46.00	46.04	45.91	45.94	45.94	8,900
06 May 2024	45.79	45.90	45.79	45.89	45.89	7,900
03 May 2024	45.77	45.86	45.70	45.80	45.80	19,800
02 May 2024	45.33	45.56	45.29	45.56	45.56	13,800
01 May 2024	45.21	45.42	45.18	45.29	45.29	11,500
30 Apr 2024	45.13	45.29	45.11	45.11	45.11	16,500
29 Apr 2024	45.22	45.34	45.22	45.33	45.33	13,900
26 Apr 2024	45.04	45.23	45.04	45.13	45.13	16,100
26 Apr 2024	0.166 Dividend
25 Apr 2024	44.98	45.24	44.98	45.19	45.02	26,500
24 Apr 2024	45.34	45.35	45.26	45.31	45.14	21,000
23 Apr 2024	45.32	45.54	45.29	45.47	45.30	16,600
22 Apr 2024	45.27	45.39	45.20	45.39	45.22	8,200
19 Apr 2024	45.42	45.42	45.26	45.28	45.11	22,000
18 Apr 2024	45.45	45.45	45.21	45.25	45.08	19,000
17 Apr 2024	45.18	45.40	45.18	45.33	45.17	87,500
16 Apr 2024	45.14	45.19	45.07	45.16	44.99	27,400
15 Apr 2024	45.59	45.59	45.24	45.27	45.10	30,300
12 Apr 2024	45.73	45.73	45.60	45.61	45.44	25,600
11 Apr 2024	45.52	45.65	45.18	45.50	45.33	16,600
10 Apr 2024	45.70	45.78	45.57	45.62	45.45	22,300
09 Apr 2024	46.13	46.13	46.07	46.11	45.94	17,500
08 Apr 2024	45.84	46.00	45.84	45.97	45.80	17,900
05 Apr 2024	45.98	46.13	45.97	46.00	45.83	23,600
04 Apr 2024	46.20	46.20	46.09	46.17	46.00	14,000
03 Apr 2024	46.12	46.15	45.88	46.15	45.98	19,600
02 Apr 2024	45.95	46.09	45.89	46.05	45.88	18,900
01 Apr 2024	46.48	46.48	46.10	46.13	45.96	58,300
28 Mar 2024	46.56	46.57	46.41	46.50	46.33	15,200
27 Mar 2024	46.41	46.48	46.35	46.45	46.28	13,000
26 Mar 2024	46.72	46.72	46.20	46.25	46.08	11,500
26 Mar 2024	0.159 Dividend
25 Mar 2024	46.36	46.48	46.36	46.44	46.11	17,800
22 Mar 2024	46.59	46.59	46.51	46.56	46.23	8,500
21 Mar 2024	46.49	46.49	46.34	46.38	46.05	21,800
20 Mar 2024	45.83	46.38	45.83	46.35	46.03	13,100
19 Mar 2024	46.20	46.30	46.19	46.26	45.93	21,400
18 Mar 2024	46.19	46.22	46.11	46.15	45.82	29,300
15 Mar 2024	46.23	46.23	46.16	46.18	45.85	18,300
14 Mar 2024	46.44	46.44	46.22	46.22	45.89	13,000
13 Mar 2024	46.57	46.57	46.41	46.51	46.18	44,000
12 Mar 2024	46.66	46.66	46.48	46.51	46.18	16,900
11 Mar 2024	46.66	46.74	46.60	46.64	46.31	17,700
08 Mar 2024	46.75	46.76	46.64	46.67	46.34	25,300
07 Mar 2024	46.69	46.69	46.52	46.62	46.29	19,100
06 Mar 2024	46.50	46.61	46.49	46.55	46.22	16,000
05 Mar 2024	46.41	46.41	46.32	46.37	46.04	13,300
04 Mar 2024	46.18	46.28	46.11	46.22	45.89	17,400
01 Mar 2024	46.01	46.31	45.89	46.28	45.96	17,500
29 Feb 2024	46.06	46.15	46.01	46.10	45.77	28,800
28 Feb 2024	46.05	46.05	45.92	45.97	45.64	19,100
27 Feb 2024	45.99	46.05	45.95	46.00	45.67	13,700
27 Feb 2024	0.157 Dividend
26 Feb 2024	46.31	46.31	46.08	46.16	45.68	24,100
23 Feb 2024	46.21	46.32	46.14	46.25	45.77	20,900
22 Feb 2024	46.16	46.18	46.05	46.13	45.65	24,500
21 Feb 2024	46.26	46.26	46.05	46.08	45.60	19,400
20 Feb 2024	46.03	46.24	46.03	46.19	45.71	33,300
16 Feb 2024	46.04	46.09	46.00	46.08	45.60	20,900
15 Feb 2024	46.26	46.26	46.09	46.19	45.71	24,100
14 Feb 2024	46.01	46.06	45.91	46.01	45.53	28,200
13 Feb 2024	46.02	46.22	45.89	45.93	45.45	48,900
12 Feb 2024	46.29	46.37	46.24	46.35	45.87	20,900
09 Feb 2024	46.35	46.35	46.21	46.29	45.81	109,500
08 Feb 2024	46.57	46.57	46.35	46.35	45.87	28,200
07 Feb 2024	46.59	46.63	46.47	46.54	46.05	21,800
06 Feb 2024	46.52	46.62	46.41	46.56	46.07	27,200
05 Feb 2024	46.46	46.47	46.35	46.38	45.89	52,600
02 Feb 2024	47.05	47.05	46.64	46.79	46.30	33,400
01 Feb 2024	47.05	47.28	46.98	47.16	46.67	48,400
31 Jan 2024	46.85	46.88	46.75	46.84	46.35	36,000
30 Jan 2024	46.70	46.75	46.42	46.64	46.15	43,400
29 Jan 2024	46.40	46.57	46.38	46.53	46.04	37,900
29 Jan 2024	0.154 Dividend
26 Jan 2024	46.61	46.61	46.48	46.52	45.88	25,200
25 Jan 2024	46.50	46.56	46.43	46.54	45.90	27,400
24 Jan 2024	46.74	46.74	46.32	46.32	45.68	25,400
23 Jan 2024	46.59	46.59	46.39	46.40	45.76	28,900
22 Jan 2024	46.51	46.57	46.46	46.49	45.85	21,000
19 Jan 2024	46.43	46.43	46.21	46.36	45.72	45,800
18 Jan 2024	46.56	46.56	46.29	46.35	45.71	32,100
17 Jan 2024	46.44	46.44	46.26	46.43	45.79	31,900
16 Jan 2024	46.68	46.83	46.40	46.52	45.88	53,500
12 Jan 2024	46.94	46.98	46.74	46.81	46.17	38,200
11 Jan 2024	46.69	46.82	46.53	46.77	46.13	44,500
10 Jan 2024	46.72	46.72	46.50	46.50	45.86	26,900
09 Jan 2024	46.48	46.62	46.35	46.61	45.97	34,400
08 Jan 2024	46.41	46.59	46.36	46.54	45.90	89,700
05 Jan 2024	46.50	46.60	46.29	46.37	45.73	38,600
04 Jan 2024	46.59	46.59	46.46	46.50	45.86	55,700
03 Jan 2024	46.65	46.69	46.43	46.68	46.04	17,900
02 Jan 2024	46.86	46.86	46.45	46.72	46.08	214,400
29 Dec 2023	46.98	47.11	46.98	47.01	46.37	30,800
28 Dec 2023	47.19	47.24	47.06	47.12	46.47	17,800
27 Dec 2023	47.08	47.24	46.99	47.24	46.59	42,600
27 Dec 2023	0.165 Dividend
26 Dec 2023	46.86	47.05	46.86	47.00	46.19	19,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,295.62+4.92(+0.15%)

Nikkei38,102.85-126.26(-0.33%)

Hang Seng18,865.68-98.00(-0.52%)

FTSE 1008,433.76+261.61(+3.20%)

Bitcoin USD61,378.89+531.67(+0.87%)

CMC Crypto 2001,264.83-47.80(-3.64%)

Fidelity Corporate Bond ETF (FCOR)

Straits Times Index
3,295.62
+4.92(+0.15%)

Nikkei
38,102.85
-126.26(-0.33%)

Hang Seng
18,865.68
-98.00(-0.52%)

FTSE 100
8,433.76
+261.61(+3.20%)

Bitcoin USD
61,378.89
+531.67(+0.87%)

CMC Crypto 200
1,264.83
-47.80(-3.64%)