Fidelity Blue Chip Growth ETF (FBCG)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

38.81

-0.04

(-0.10%)

At close: 04:00PM EDT

39.51

+0.70

(+1.80%)

After hours:

06:19PM 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	39.06	39.10	38.67	38.81	38.81	269,900
09 May 2024	38.80	38.89	38.55	38.85	38.85	278,500
08 May 2024	38.57	38.82	38.51	38.74	38.74	243,400
07 May 2024	39.05	39.09	38.78	38.92	38.92	437,300
06 May 2024	38.51	38.99	38.43	38.98	38.98	732,000
03 May 2024	38.21	38.50	38.07	38.28	38.28	789,200
02 May 2024	37.23	37.68	37.00	37.64	37.64	532,000
01 May 2024	37.02	37.77	36.72	36.91	36.91	622,100
30 Apr 2024	37.68	37.84	37.08	37.09	37.09	310,400
29 Apr 2024	37.82	37.82	37.44	37.67	37.67	294,400
26 Apr 2024	37.36	37.82	37.22	37.68	37.68	580,800
25 Apr 2024	35.82	36.69	35.72	36.63	36.63	558,800
24 Apr 2024	37.27	37.27	36.59	36.79	36.79	249,300
23 Apr 2024	36.50	37.00	36.42	36.97	36.97	482,200
22 Apr 2024	35.94	36.44	35.72	36.19	36.19	481,000
19 Apr 2024	36.64	36.72	35.62	35.75	35.75	779,700
18 Apr 2024	37.05	37.30	36.73	36.84	36.84	197,100
17 Apr 2024	37.63	37.67	36.81	36.98	36.98	311,700
16 Apr 2024	37.27	37.58	37.13	37.36	37.36	331,400
15 Apr 2024	38.27	38.35	37.21	37.23	37.23	444,600
12 Apr 2024	38.43	38.43	37.86	38.02	38.02	315,100
11 Apr 2024	38.24	38.74	37.96	38.69	38.69	325,000
10 Apr 2024	37.78	38.14	37.70	38.04	38.04	386,600
09 Apr 2024	38.45	38.47	37.81	38.27	38.27	402,400
08 Apr 2024	38.47	38.48	38.18	38.29	38.29	319,200
05 Apr 2024	37.87	38.46	37.84	38.32	38.32	556,800
04 Apr 2024	38.81	38.81	37.71	37.73	37.73	765,100
03 Apr 2024	38.03	38.50	38.03	38.29	38.29	243,400
02 Apr 2024	38.10	38.21	37.82	38.21	38.21	378,200
01 Apr 2024	38.52	38.85	38.39	38.56	38.56	383,000
28 Mar 2024	38.49	38.65	38.41	38.47	38.47	340,000
27 Mar 2024	38.76	38.79	38.27	38.58	38.58	247,800
26 Mar 2024	38.89	38.91	38.48	38.52	38.52	272,300
25 Mar 2024	38.70	38.88	38.56	38.70	38.70	272,600
22 Mar 2024	38.69	38.93	38.57	38.84	38.84	325,800
21 Mar 2024	38.98	38.98	38.68	38.71	38.71	385,100
20 Mar 2024	38.17	38.64	38.03	38.63	38.63	403,700
19 Mar 2024	37.74	38.13	37.44	38.12	38.12	308,400
18 Mar 2024	38.06	38.37	37.81	37.87	37.87	299,400
15 Mar 2024	37.78	37.90	37.53	37.60	37.60	248,200
14 Mar 2024	38.19	38.34	37.80	38.05	38.05	157,200
13 Mar 2024	38.26	38.30	38.01	38.18	38.18	288,400
12 Mar 2024	37.76	38.30	37.49	38.27	38.27	474,800
11 Mar 2024	37.66	37.70	37.36	37.50	37.50	300,600
08 Mar 2024	38.59	38.93	37.70	37.84	37.84	630,800
07 Mar 2024	38.00	38.45	37.88	38.36	38.36	321,100
06 Mar 2024	37.86	37.89	37.46	37.67	37.67	271,400
05 Mar 2024	37.63	37.68	37.20	37.45	37.45	249,000
04 Mar 2024	38.01	38.18	37.90	37.95	37.95	616,400
01 Mar 2024	37.51	38.00	37.50	37.98	37.98	376,600
29 Feb 2024	37.22	37.48	36.92	37.34	37.34	234,200
28 Feb 2024	36.99	37.04	36.79	36.94	36.94	216,300
27 Feb 2024	37.09	37.21	36.97	37.14	37.14	296,400
26 Feb 2024	37.16	37.21	37.00	37.03	37.03	491,400
23 Feb 2024	37.40	37.50	36.94	37.13	37.13	374,900
22 Feb 2024	36.77	37.19	36.66	37.16	37.16	518,900
21 Feb 2024	35.77	35.83	35.50	35.79	35.79	158,000
20 Feb 2024	36.28	36.28	35.61	35.88	35.88	295,800
16 Feb 2024	36.77	36.77	36.36	36.42	36.42	239,200
15 Feb 2024	36.70	36.74	36.39	36.73	36.73	281,600
14 Feb 2024	36.39	36.68	36.20	36.66	36.66	418,700
13 Feb 2024	35.75	36.27	35.63	36.00	36.00	340,900
12 Feb 2024	36.68	36.94	36.41	36.56	36.56	392,500
09 Feb 2024	36.36	36.67	36.29	36.58	36.58	372,200
08 Feb 2024	36.06	36.28	36.06	36.22	36.22	221,200
07 Feb 2024	35.77	36.08	35.72	36.04	36.04	302,000
06 Feb 2024	35.91	35.95	35.57	35.86	35.86	308,400
05 Feb 2024	35.84	35.90	35.46	35.80	35.80	302,400
02 Feb 2024	35.07	35.82	35.00	35.75	35.75	579,400
01 Feb 2024	34.45	34.74	34.38	34.71	34.71	175,600
31 Jan 2024	34.55	34.76	34.19	34.19	34.19	282,100
30 Jan 2024	35.25	35.25	34.92	35.01	35.01	318,900
29 Jan 2024	34.88	35.24	34.80	35.24	35.24	309,500
26 Jan 2024	34.76	34.97	34.71	34.79	34.79	250,200
25 Jan 2024	34.87	34.97	34.58	34.81	34.81	317,800
24 Jan 2024	34.80	35.08	34.70	34.74	34.74	356,400
23 Jan 2024	34.45	34.50	34.26	34.50	34.50	210,100
22 Jan 2024	34.50	34.56	34.29	34.37	34.37	487,000
19 Jan 2024	34.00	34.30	33.82	34.30	34.30	334,200
18 Jan 2024	33.67	33.83	33.47	33.81	33.81	371,200
17 Jan 2024	33.26	33.37	32.92	33.36	33.36	332,800
16 Jan 2024	33.55	33.67	33.36	33.53	33.53	246,000
12 Jan 2024	33.76	33.85	33.59	33.67	33.67	220,100
11 Jan 2024	33.79	33.92	33.28	33.70	33.70	304,400
10 Jan 2024	33.31	33.68	33.27	33.60	33.60	437,400
09 Jan 2024	32.97	33.36	32.91	33.23	33.23	234,400
08 Jan 2024	32.43	33.15	32.43	33.13	33.13	243,900
05 Jan 2024	32.23	32.54	32.18	32.29	32.29	322,600
04 Jan 2024	32.21	32.49	32.16	32.19	32.19	260,100
03 Jan 2024	32.38	32.56	32.33	32.35	32.35	228,300
02 Jan 2024	32.94	32.96	32.44	32.67	32.67	438,500
29 Dec 2023	33.45	33.51	33.11	33.31	33.31	407,100
28 Dec 2023	33.52	33.59	33.43	33.48	33.48	338,900
27 Dec 2023	33.40	33.48	33.31	33.44	33.44	256,900
26 Dec 2023	33.28	33.43	33.28	33.39	33.39	508,200
22 Dec 2023	33.37	33.38	33.06	33.25	33.25	655,100
21 Dec 2023	33.13	33.31	32.99	33.30	33.30	314,800
20 Dec 2023	33.30	33.49	32.83	32.83	32.83	328,600
19 Dec 2023	33.19	33.34	33.16	33.34	33.34	293,600
18 Dec 2023	32.98	33.26	32.92	33.17	33.17	333,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+125.20(+1.59%)

AUD/USD0.6605-0.0008(-0.12%)

ASX 2007,749.00+120.00(+1.57%)

OIL78.07-0.19(-0.24%)

GOLD2,368.40-6.60(-0.28%)

Bitcoin AUD92,808.84+556.87(+0.60%)

Fidelity Blue Chip Growth ETF (FBCG)

ALL ORDS
8,022.70
+125.20(+1.59%)

AUD/USD
0.6605
-0.0008(-0.12%)

ASX 200
7,749.00
+120.00(+1.57%)

OIL
78.07
-0.19(-0.24%)

GOLD
2,368.40
-6.60(-0.28%)

Bitcoin AUD
92,808.84
+556.87(+0.60%)