Fidelity Global Core Plus Bond ETF (NEO:FCGB)
Canada
· Delayed Price · Currency is CAD 21.43
+0.04 (0.19%)
May 9, 2025, 4:00 PM EDT
NEO:FCGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.41 | 21.41 | 21.34 | 21.34 | - | -0.14% | 21,714 |
| May 12, 2025 | 21.24 | 21.39 | 21.24 | 21.37 | - | -0.28% | 29,603 |
| May 9, 2025 | 21.46 | 21.47 | 21.40 | 21.43 | - | 0.19% | 31,726 |
| May 8, 2025 | 21.48 | 21.49 | 21.36 | 21.39 | - | -0.56% | 926,105 |
| May 7, 2025 | 21.58 | 21.58 | 21.49 | 21.51 | - | -0.05% | 25,562 |
| May 6, 2025 | 21.43 | 21.52 | 21.43 | 21.52 | - | 0.23% | 18,632 |
| May 5, 2025 | 21.48 | 21.48 | 21.40 | 21.47 | - | 0.19% | 32,383 |
| May 2, 2025 | 21.54 | 21.54 | 21.42 | 21.43 | - | -0.42% | 28,640 |
| May 1, 2025 | 21.70 | 21.70 | 21.50 | 21.52 | - | -0.46% | 26,006 |
| Apr 30, 2025 | 21.59 | 21.66 | 21.59 | 21.62 | - | -0.32% | 96,834 |
| Apr 29, 2025 | 21.65 | 21.69 | 21.57 | 21.69 | - | 0.23% | 42,608 |
| Apr 28, 2025 | 21.50 | 21.64 | 21.50 | 21.64 | - | 0.19% | 39,290 |
| Apr 25, 2025 | 21.60 | 21.61 | 21.57 | 21.60 | - | 0.28% | 12,983 |
| Apr 24, 2025 | 21.33 | 21.55 | 21.33 | 21.54 | - | 0.98% | 35,569 |
| Apr 23, 2025 | 21.34 | 21.43 | 21.32 | 21.33 | - | - | 52,664 |
| Apr 22, 2025 | 21.30 | 21.34 | 21.30 | 21.33 | - | 0.14% | 3,591,616 |
| Apr 21, 2025 | 21.34 | 21.36 | 21.26 | 21.30 | - | -0.47% | 37,478 |
| Apr 17, 2025 | 21.44 | 21.45 | 21.40 | 21.40 | - | -0.37% | 23,974 |
| Apr 16, 2025 | 21.37 | 21.48 | 21.37 | 21.48 | - | 0.42% | 33,731 |
| Apr 15, 2025 | 21.40 | 21.44 | 21.39 | 21.39 | - | -0.05% | 17,897 |
| Apr 14, 2025 | 21.43 | 21.43 | 21.32 | 21.40 | - | 0.47% | 76,526,448 |
| Apr 11, 2025 | 21.27 | 21.31 | 21.18 | 21.30 | - | 0.14% | 155,183 |
| Apr 10, 2025 | 21.49 | 21.49 | 21.25 | 21.27 | - | 0.19% | 12,693 |
| Apr 9, 2025 | 21.24 | 21.36 | 21.16 | 21.23 | - | -0.93% | 3,261,287 |
| Apr 8, 2025 | 21.51 | 21.53 | 21.37 | 21.43 | - | -0.33% | 47,827 |
| Apr 7, 2025 | 21.85 | 21.85 | 21.48 | 21.50 | - | -1.47% | 38,519 |
| Apr 4, 2025 | 22.00 | 22.00 | 21.78 | 21.82 | - | - | 13,017 |
| Apr 3, 2025 | 21.91 | 21.91 | 21.79 | 21.82 | - | 0.69% | 218,161 |
| Apr 2, 2025 | 21.64 | 21.73 | 21.64 | 21.67 | - | 0.05% | 26,457 |
| Apr 1, 2025 | 21.69 | 21.70 | 21.55 | 21.66 | - | -0.14% | 89,207 |
| Mar 31, 2025 | 21.48 | 21.69 | 21.48 | 21.69 | - | - | 671,385 |
| Mar 28, 2025 | 21.65 | 21.70 | 21.55 | 21.69 | - | 0.74% | 2,498,701 |
| Mar 27, 2025 | 21.62 | 21.62 | 21.50 | 21.53 | - | -0.19% | 13,717 |
| Mar 26, 2025 | 21.55 | 21.59 | 21.53 | 21.57 | - | -0.05% | 55,607 |
| Mar 25, 2025 | 21.62 | 21.65 | 21.58 | 21.58 | - | -0.14% | 111,727 |
| Mar 24, 2025 | 21.68 | 21.68 | 21.60 | 21.61 | - | -0.37% | 26,482 |
| Mar 21, 2025 | 21.75 | 21.75 | 21.67 | 21.69 | - | 0.05% | 12,772 |
| Mar 20, 2025 | 21.90 | 21.90 | 21.68 | 21.68 | - | 0.23% | 32,525 |
| Mar 19, 2025 | 21.54 | 21.72 | 21.54 | 21.63 | - | -0.37% | 27,658 |
| Mar 18, 2025 | 21.64 | 21.71 | 21.58 | 21.71 | - | 0.46% | 40,514 |
| Mar 17, 2025 | 21.54 | 21.69 | 21.54 | 21.61 | - | -0.23% | 19,763 |
| Mar 14, 2025 | 21.57 | 21.68 | 21.57 | 21.66 | - | 0.19% | 62,150 |
| Mar 13, 2025 | 21.67 | 21.67 | 21.54 | 21.62 | - | 0.23% | 28,317 |
| Mar 12, 2025 | 21.48 | 21.65 | 21.48 | 21.57 | - | -0.37% | 168,815 |
| Mar 11, 2025 | 21.72 | 21.72 | 21.61 | 21.65 | - | -0.51% | 59,274 |
| Mar 10, 2025 | 21.82 | 21.83 | 21.70 | 21.76 | - | 0.79% | 37,277 |
| Mar 7, 2025 | 21.74 | 21.74 | 21.58 | 21.59 | - | -0.14% | 142,630 |
| Mar 6, 2025 | 21.57 | 21.68 | 21.57 | 21.62 | - | -0.41% | 69,045 |
| Mar 5, 2025 | 21.79 | 21.83 | 21.68 | 21.71 | - | -0.50% | 41,605 |
| Mar 4, 2025 | 21.83 | 21.90 | 21.77 | 21.82 | - | -0.41% | 33,684 |