Fidelity Global Core Plus Bond ETF - FCGB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2024	21.82	21.74	21.69	21.82	21.71	34,103
March 26, 2024	21.72	21.77	21.72	21.78	21.72	11,340
March 25, 2024	21.72	21.78	21.78	21.78	21.72	20,820
March 22, 2024	21.81	21.82	21.74	21.82	21.8	18,600
March 21, 2024	21.72	21.75	21.67	21.76	21.72	21,670
March 20, 2024	21.64	21.82	21.74	21.83	21.64	35,323
March 19, 2024	21.67	21.79	21.71	21.79	21.67	71,870
March 18, 2024	21.71	21.69	21.61	21.71	21.66	11,900
March 15, 2024	21.71	21.71	21.63	21.73	21.71	7,910
March 14, 2024	21.75	21.69	21.61	21.76	21.67	7,700
March 13, 2024	21.85	21.88	21.8	21.88	21.84	15,498
March 12, 2024	21.86	21.85	21.77	21.87	21.84	35,138
March 11, 2024	21.93	21.91	21.83	21.94	21.91	11,773
March 08, 2024	21.97	21.86	21.78	21.97	21.86	11,169
March 07, 2024	21.93	21.96	21.88	21.96	21.92	12,423
March 06, 2024	21.9	21.96	21.88	21.97	21.89	6,880
March 05, 2024	21.84	21.83	21.75	21.84	21.78	76,719
March 04, 2024	21.73	21.73	21.65	21.74	21.71	9,447
March 01, 2024	21.59	21.78	21.7	21.81	21.59	11,540
February 29, 2024	21.6	21.7	21.62	21.71	21.6	5,669
February 28, 2024	21.62	21.65	21.57	21.65	21.59	5,280
February 27, 2024	21.53	21.61	21.53	21.63	21.53	8,512
February 26, 2024	21.68	21.66	21.58	21.68	21.6	28,679
February 23, 2024	21.6	21.7	21.55	21.74	21.6	21,141
February 22, 2024	21.64	21.64	21.49	21.67	21.59	19,310
February 21, 2024	21.58	21.67	21.52	21.69	21.58	13,198
February 20, 2024	21.58	21.61	21.46	21.66	21.58	17,205
February 16, 2024	21.68	21.77	21.62	21.77	21.6	8,741
February 15, 2024	21.68	21.73	21.58	21.74	21.67	16,705
February 14, 2024	21.64	21.67	21.52	21.67	21.59	16,849
February 13, 2024	21.6	21.52	21.37	21.61	21.51	16,181
February 12, 2024	21.7	21.77	21.62	21.77	21.69	15,805
February 09, 2024	21.74	21.75	21.68	21.76	21.71	18,443
February 08, 2024	21.79	21.78	21.71	21.82	21.74	84,242
February 07, 2024	21.82	21.84	21.77	21.87	21.81	29,480
February 06, 2024	21.67	21.88	21.81	21.88	21.67	27,360
February 05, 2024	21.85	21.73	21.66	21.85	21.71	51,982
February 02, 2024	21.95	21.95	21.88	21.96	21.86	30,178
February 01, 2024	21.91	22.15	22.08	22.15	21.91	7,579
January 31, 2024	21.94	21.9	21.83	21.99	21.89	9,835
January 30, 2024	21.86	21.75	21.68	21.86	21.69	163,146
January 29, 2024	21.8	21.88	21.81	21.88	21.78	21,082
January 26, 2024	21.73	21.78	21.71	21.79	21.72	44,095
January 25, 2024	21.77	21.89	21.74	21.89	21.77	17,185
January 24, 2024	21.89	21.69	21.54	21.89	21.69	22,720
January 23, 2024	21.84	21.86	21.71	21.86	21.74	20,688
January 22, 2024	21.87	21.8	21.65	21.87	21.73	23,752
January 19, 2024	21.79	21.86	21.71	21.86	21.75	21,774
January 18, 2024	21.83	21.81	21.66	21.84	21.77	19,089
January 17, 2024	21.77	21.85	21.7	21.86	21.77	26,683
January 16, 2024	21.85	21.86	21.71	21.94	21.81	29,241
January 15, 2024	22.03	22.03	21.88	22.03	21.97	7,360
January 12, 2024	22.07	22.03	21.88	22.07	21.99	16,783
January 11, 2024	21.94	21.98	21.83	21.98	21.87	17,654
January 10, 2024	21.88	21.93	21.78	21.95	21.88	17,787
January 09, 2024	21.91	21.91	21.76	21.92	21.9	11,543
January 08, 2024	21.88	21.95	21.8	21.95	21.83	20,304
January 05, 2024	21.87	21.86	21.71	22.01	21.84	35,010
January 04, 2024	22	21.94	21.79	22	21.93	5,363
January 03, 2024	21.91	22.05	21.9	22.05	21.89	18,414

Fidelity Global Core Plus Bond ETF (FCGB.TO) TSX