Fidelity Blue Chip Growth K6 (FBCGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 04 June 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 03 June 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 31 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 30 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 29 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 28 May 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 24 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 23 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 22 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 21 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 20 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 17 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 16 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 15 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 14 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 13 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 10 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 May 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 08 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 07 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 06 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 03 May 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 02 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 01 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 30 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 29 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 26 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 25 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 24 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 23 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 22 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 19 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 18 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 17 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 16 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 15 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 12 Apr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 11 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 10 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 09 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 08 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 05 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 04 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 03 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 02 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 01 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 28 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 27 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 26 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 25 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 22 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 21 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 20 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 19 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 18 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 15 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 14 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 13 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 12 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 11 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 08 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 07 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 06 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 05 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 04 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 01 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 29 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 28 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 27 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 26 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 23 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 22 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 21 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 20 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 16 Feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 15 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 14 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 13 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 12 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 09 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 08 Feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 07 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 06 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 05 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 02 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 01 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 31 Jan 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 30 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 29 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 26 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 25 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 24 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 23 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 22 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 19 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 18 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 17 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 16 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 12 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.