MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCOR — Fidelity Corporate Bond ETF
NYSE ArcaFidelity Corporate Bond ETF
$44.66
-0.04(-0.09%)
- O
- 44.83
- H
- 44.87
- L
- 44.60
- V
- 76.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.66
Period Return-2.97%
Period High$48.79
Period Low$44.39
Avg Daily Volume38.1K
Total Trading Days365
FCOR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.83 | $44.87 | $44.60 | $44.66 | $-0.04 | -0.09% | 76,038 | $44.76 | $44.60 $44.87 |
| Oct 1, 2026 | $44.51 | $44.78 | $44.39 | $44.70 | +$0.06 | +0.13% | 81,447 | $44.66 | $44.39 $44.78 |
| Sep 30, 2026 | $44.69 | $44.75 | $44.56 | $44.64 | +$0.01 | +0.02% | 72,862 | $44.65 | $44.56 $44.75 |
| Sep 29, 2026 | $44.67 | $44.79 | $44.55 | $44.63 | $-0.27 | -0.60% | 57,066 | $44.63 | $44.55 $44.79 |
| Sep 28, 2026 | $45.02 | $45.02 | $44.77 | $44.90 | $-0.26 | -0.58% | 51,899 | $44.87 | $44.77 $45.02 |
| Sep 25, 2026 | $45.11 | $45.16 | $44.99 | $45.16 | +$0.03 | +0.07% | 42,822 | $45.07 | $44.99 $45.16 |
| Sep 24, 2026 | $45.34 | $45.37 | $45.13 | $45.13 | $-0.20 | -0.44% | 61,238 | $45.25 | $45.13 $45.37 |
| Sep 23, 2026 | $45.73 | $45.97 | $45.27 | $45.33 | $-0.46 | -1.01% | 100,024 | $45.52 | $45.27 $45.97 |
| Sep 22, 2026 | $45.85 | $45.85 | $45.68 | $45.79 | +$0.04 | +0.10% | 22,999 | $45.75 | $45.68 $45.85 |
| Sep 21, 2026 | $45.76 | $45.77 | $45.70 | $45.75 | +$0.11 | +0.24% | 26,244 | $45.74 | $45.70 $45.77 |
| Sep 18, 2026 | $45.70 | $45.75 | $45.59 | $45.64 | $-0.01 | -0.02% | 33,376 | $45.62 | $45.59 $45.75 |
| Sep 17, 2026 | $45.81 | $45.88 | $45.65 | $45.65 | $-0.01 | -0.02% | 192,670 | $45.71 | $45.65 $45.88 |
| Sep 16, 2026 | $45.65 | $45.78 | $45.64 | $45.66 | +$0.12 | +0.26% | 51,842 | $45.73 | $45.64 $45.78 |
| Sep 15, 2026 | $45.53 | $45.56 | $45.50 | $45.54 | $-0.01 | -0.02% | 27,335 | $45.53 | $45.50 $45.56 |
| Sep 14, 2026 | $45.55 | $45.68 | $45.45 | $45.55 | $-0.09 | -0.20% | 57,750 | $45.60 | $45.45 $45.68 |
| Sep 11, 2026 | $45.60 | $45.76 | $45.57 | $45.64 | +$0.01 | +0.01% | 60,838 | $45.64 | $45.57 $45.76 |
| Sep 10, 2026 | $45.74 | $45.79 | $45.62 | $45.63 | $-0.34 | -0.73% | 43,409 | $45.71 | $45.62 $45.79 |
| Sep 9, 2026 | $45.95 | $46.05 | $45.88 | $45.97 | $-0.04 | -0.09% | 47,590 | $45.94 | $45.88 $46.05 |
| Sep 8, 2026 | $46.05 | $46.12 | $45.97 | $46.01 | $-0.09 | -0.19% | 31,448 | $46.03 | $45.97 $46.12 |
| Sep 4, 2026 | $46.06 | $46.12 | $46.03 | $46.10 | +$0.04 | +0.08% | 110,010 | $46.07 | $46.03 $46.12 |
| Sep 3, 2026 | $46.12 | $46.12 | $46.00 | $46.07 | +$0.09 | +0.18% | 25,329 | $46.09 | $46.00 $46.12 |
| Sep 2, 2026 | $46.01 | $46.01 | $45.91 | $45.98 | +$0.04 | +0.09% | 44,959 | $45.94 | $45.91 $46.01 |
| Sep 1, 2026 | $46.05 | $46.12 | $45.90 | $45.94 | $-0.17 | -0.37% | 25,862 | $46.00 | $45.90 $46.12 |
| Aug 31, 2026 | $46.12 | $46.12 | $46.05 | $46.11 | $-0.03 | -0.06% | 48,908 | $46.09 | $46.05 $46.12 |
| Aug 28, 2026 | $46.25 | $46.33 | $46.12 | $46.14 | $-0.32 | -0.70% | 50,928 | $46.21 | $46.12 $46.33 |
| Aug 27, 2026 | $46.49 | $47.02 | $46.43 | $46.46 | $-0.05 | -0.11% | 17,897 | $46.50 | $46.43 $47.02 |
| Aug 26, 2026 | $46.46 | $46.51 | $46.41 | $46.51 | +$0.00 | +0.00% | 19,825 | $46.45 | $46.41 $46.51 |
| Aug 25, 2026 | $46.40 | $46.51 | $46.37 | $46.51 | +$0.26 | +0.55% | 23,056 | $46.43 | $46.37 $46.51 |
| Aug 24, 2026 | $46.24 | $46.30 | $46.22 | $46.26 | +$0.08 | +0.17% | 60,815 | $46.26 | $46.22 $46.30 |
| Aug 21, 2026 | $46.30 | $46.30 | $46.14 | $46.18 | $-0.10 | -0.21% | 76,028 | $46.19 | $46.14 $46.30 |