FIDELITY CORPORATE BOND E... (FCOR)
AMEX: FCOR
· Real-Time Price · USD
47.99
-0.06 (-0.12%)
At close: Sep 29, 2025, 3:59 PM
47.91
-0.17%
After-hours: Sep 29, 2025, 05:46 PM EDT
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 48.00 | 48.07 | 47.91 | 47.91 | 47.91 | -0.29% | 93,361 |
| Sep 26, 2025 | 47.99 | 48.11 | 47.99 | 48.05 | 48.05 | 0.04% | 11,944 |
| Sep 25, 2025 | 48.00 | 48.05 | 47.92 | 48.03 | 48.03 | -0.19% | 24,700 |
| Sep 24, 2025 | 48.24 | 48.24 | 48.08 | 48.12 | 48.12 | -0.27% | 14,000 |
| Sep 23, 2025 | 48.27 | 48.27 | 48.14 | 48.25 | 48.25 | 0.17% | 13,029 |
| Sep 22, 2025 | 48.27 | 48.27 | 48.14 | 48.17 | 48.17 | -0.19% | 26,821 |
| Sep 19, 2025 | 48.20 | 48.26 | 48.15 | 48.26 | 48.26 | -0.02% | 10,400 |
| Sep 18, 2025 | 48.28 | 48.29 | 48.16 | 48.27 | 48.27 | -0.14% | 19,963 |
| Sep 17, 2025 | 48.55 | 48.55 | 48.30 | 48.34 | 48.34 | -0.23% | 19,500 |
| Sep 16, 2025 | 48.48 | 48.48 | 48.37 | 48.45 | 48.45 | 0.06% | 9,025 |
| Sep 15, 2025 | 48.46 | 48.46 | 48.35 | 48.42 | 48.42 | 0.23% | 67,419 |
| Sep 12, 2025 | 48.41 | 48.41 | 48.23 | 48.31 | 48.31 | -0.14% | 16,626 |
| Sep 11, 2025 | 48.36 | 48.41 | 48.27 | 48.38 | 48.38 | 0.42% | 30,079 |
| Sep 10, 2025 | 48.14 | 48.30 | 48.14 | 48.18 | 48.18 | 0.23% | 30,100 |
| Sep 9, 2025 | 48.35 | 48.35 | 48.01 | 48.07 | 48.07 | -0.17% | 20,500 |
| Sep 8, 2025 | 47.97 | 48.20 | 47.97 | 48.15 | 48.15 | 0.33% | 24,600 |
| Sep 5, 2025 | 48.00 | 48.09 | 47.99 | 47.99 | 47.99 | 0.42% | 28,400 |
| Sep 4, 2025 | 47.67 | 47.80 | 47.60 | 47.79 | 47.79 | 0.48% | 31,300 |
| Sep 3, 2025 | 47.30 | 47.60 | 47.24 | 47.56 | 47.56 | 0.46% | 20,400 |
| Sep 2, 2025 | 47.42 | 47.42 | 47.23 | 47.34 | 47.34 | -0.17% | 247,200 |