Fidelity Blue Chip Value ETF (FBCV)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 30.72 | 30.71 | 30.41 | 30.41 | 30.41 | 9,779 |
| 22 May 2024 | 30.87 | 30.95 | 30.80 | 30.83 | 30.83 | 14,200 |
| 21 May 2024 | 30.86 | 30.95 | 30.86 | 30.93 | 30.93 | 10,600 |
| 20 May 2024 | 31.04 | 31.08 | 30.80 | 30.80 | 30.80 | 12,700 |
| 17 May 2024 | 31.00 | 31.06 | 30.95 | 31.05 | 31.05 | 20,700 |
| 16 May 2024 | 31.01 | 31.12 | 30.97 | 30.97 | 30.97 | 10,900 |
| 15 May 2024 | 30.99 | 30.99 | 30.94 | 30.98 | 30.98 | 21,300 |
| 14 May 2024 | 30.89 | 30.94 | 30.77 | 30.87 | 30.87 | 10,100 |
| 13 May 2024 | 30.84 | 30.90 | 30.77 | 30.78 | 30.78 | 14,200 |
| 10 May 2024 | 30.74 | 30.84 | 30.74 | 30.80 | 30.80 | 18,100 |
| 09 May 2024 | 30.36 | 30.60 | 30.36 | 30.60 | 30.60 | 15,300 |
| 08 May 2024 | 30.24 | 30.39 | 30.24 | 30.36 | 30.36 | 8,100 |
| 07 May 2024 | 30.30 | 30.34 | 30.24 | 30.27 | 30.27 | 11,900 |
| 06 May 2024 | 30.16 | 30.21 | 30.12 | 30.18 | 30.18 | 12,300 |
| 03 May 2024 | 30.01 | 30.05 | 29.87 | 30.03 | 30.03 | 10,600 |
| 02 May 2024 | 30.01 | 30.01 | 29.84 | 29.93 | 29.93 | 5,200 |
| 01 May 2024 | 29.73 | 30.10 | 29.72 | 29.84 | 29.84 | 179,800 |
| 30 Apr 2024 | 30.22 | 30.22 | 30.02 | 30.02 | 30.02 | 11,300 |
| 29 Apr 2024 | 30.17 | 30.35 | 30.17 | 30.30 | 30.30 | 5,900 |
| 26 Apr 2024 | 30.18 | 30.25 | 30.13 | 30.24 | 30.24 | 8,500 |
| 25 Apr 2024 | 30.21 | 30.28 | 30.08 | 30.26 | 30.26 | 8,300 |
| 24 Apr 2024 | 30.30 | 30.35 | 30.24 | 30.34 | 30.34 | 8,500 |
| 23 Apr 2024 | 30.25 | 30.44 | 30.25 | 30.33 | 30.33 | 11,100 |
| 22 Apr 2024 | 30.05 | 30.38 | 29.97 | 30.23 | 30.23 | 27,400 |
| 19 Apr 2024 | 29.62 | 29.98 | 29.62 | 29.98 | 29.98 | 36,300 |
| 18 Apr 2024 | 29.52 | 29.78 | 29.52 | 29.63 | 29.63 | 6,400 |
| 17 Apr 2024 | 29.53 | 29.65 | 29.37 | 29.50 | 29.50 | 13,900 |
| 16 Apr 2024 | 29.53 | 29.64 | 29.45 | 29.54 | 29.54 | 10,500 |
| 15 Apr 2024 | 29.99 | 30.10 | 29.63 | 29.63 | 29.63 | 15,200 |
| 12 Apr 2024 | 30.01 | 30.14 | 29.69 | 29.74 | 29.74 | 22,400 |
| 11 Apr 2024 | 30.26 | 30.34 | 30.11 | 30.21 | 30.21 | 7,700 |
| 10 Apr 2024 | 30.30 | 30.37 | 30.29 | 30.34 | 30.34 | 14,300 |
| 09 Apr 2024 | 30.64 | 30.64 | 30.46 | 30.63 | 30.63 | 7,900 |
| 08 Apr 2024 | 30.71 | 30.71 | 30.61 | 30.64 | 30.64 | 5,600 |
| 05 Apr 2024 | 30.50 | 30.72 | 30.42 | 30.66 | 30.66 | 9,300 |
| 04 Apr 2024 | 30.81 | 30.93 | 30.40 | 30.49 | 30.49 | 11,100 |
| 03 Apr 2024 | 30.85 | 30.85 | 30.72 | 30.77 | 30.77 | 88,600 |
| 02 Apr 2024 | 30.81 | 30.88 | 30.70 | 30.78 | 30.78 | 55,600 |
| 01 Apr 2024 | 31.18 | 31.18 | 30.98 | 31.03 | 31.03 | 15,900 |
| 28 Mar 2024 | 31.10 | 31.23 | 31.10 | 31.22 | 31.22 | 4,500 |
| 27 Mar 2024 | 30.79 | 31.10 | 30.79 | 31.10 | 31.10 | 5,700 |
| 26 Mar 2024 | 30.68 | 30.72 | 30.65 | 30.68 | 30.68 | 4,700 |
| 25 Mar 2024 | 30.59 | 30.75 | 30.59 | 30.62 | 30.62 | 9,800 |
| 22 Mar 2024 | 30.74 | 30.74 | 30.61 | 30.62 | 30.62 | 9,200 |
| 21 Mar 2024 | 30.62 | 30.76 | 30.62 | 30.73 | 30.73 | 3,900 |
| 20 Mar 2024 | 30.36 | 30.59 | 30.36 | 30.56 | 30.56 | 2,700 |
| 19 Mar 2024 | 30.23 | 30.40 | 30.23 | 30.40 | 30.40 | 12,200 |
| 18 Mar 2024 | 30.18 | 30.24 | 30.18 | 30.20 | 30.20 | 1,300 |
| 15 Mar 2024 | 30.10 | 30.20 | 30.10 | 30.10 | 30.10 | 6,000 |
| 15 Mar 2024 | 0.128 Dividend | |||||
| 14 Mar 2024 | 30.50 | 30.55 | 30.20 | 30.27 | 30.14 | 7,100 |
| 13 Mar 2024 | 30.48 | 30.59 | 30.48 | 30.52 | 30.39 | 7,500 |
| 12 Mar 2024 | 30.45 | 30.45 | 30.29 | 30.42 | 30.29 | 22,900 |
| 11 Mar 2024 | 30.20 | 30.42 | 30.11 | 30.40 | 30.27 | 18,100 |
| 08 Mar 2024 | 30.25 | 30.36 | 30.20 | 30.24 | 30.11 | 19,900 |
| 07 Mar 2024 | 30.25 | 30.29 | 30.19 | 30.25 | 30.12 | 10,000 |
| 06 Mar 2024 | 30.06 | 30.15 | 30.00 | 30.09 | 29.96 | 4,000 |
| 05 Mar 2024 | 30.05 | 30.18 | 29.88 | 29.95 | 29.83 | 8,200 |
| 04 Mar 2024 | 29.77 | 30.07 | 29.77 | 30.01 | 29.88 | 24,100 |
| 01 Mar 2024 | 29.94 | 29.94 | 29.73 | 29.88 | 29.75 | 15,200 |
| 29 Feb 2024 | 30.00 | 30.00 | 29.83 | 29.95 | 29.83 | 7,400 |
| 28 Feb 2024 | 29.83 | 29.90 | 29.76 | 29.84 | 29.71 | 19,500 |
| 27 Feb 2024 | 29.80 | 29.87 | 29.80 | 29.87 | 29.74 | 8,500 |
| 26 Feb 2024 | 29.91 | 29.93 | 29.75 | 29.75 | 29.63 | 6,600 |
| 23 Feb 2024 | 29.85 | 29.96 | 29.84 | 29.93 | 29.80 | 15,600 |
| 22 Feb 2024 | 29.62 | 29.81 | 29.58 | 29.79 | 29.66 | 15,900 |
| 21 Feb 2024 | 29.50 | 29.62 | 29.42 | 29.62 | 29.49 | 6,200 |
| 20 Feb 2024 | 29.45 | 29.55 | 29.42 | 29.42 | 29.30 | 16,600 |
| 16 Feb 2024 | 29.38 | 29.50 | 29.32 | 29.42 | 29.30 | 9,400 |
| 15 Feb 2024 | 29.17 | 29.47 | 29.17 | 29.42 | 29.30 | 24,200 |
| 14 Feb 2024 | 29.03 | 29.10 | 28.96 | 29.10 | 28.98 | 11,500 |
| 13 Feb 2024 | 29.16 | 29.21 | 28.80 | 28.96 | 28.84 | 8,300 |
| 12 Feb 2024 | 29.11 | 29.38 | 29.11 | 29.31 | 29.19 | 12,500 |
| 09 Feb 2024 | 29.09 | 29.17 | 29.06 | 29.13 | 29.01 | 28,000 |
| 08 Feb 2024 | 29.08 | 29.13 | 28.98 | 29.11 | 28.98 | 43,100 |
| 07 Feb 2024 | 29.17 | 29.17 | 29.05 | 29.11 | 28.99 | 11,400 |
| 06 Feb 2024 | 29.06 | 29.19 | 29.02 | 29.16 | 29.03 | 8,200 |
| 05 Feb 2024 | 29.09 | 29.12 | 28.98 | 29.05 | 28.93 | 12,800 |
| 02 Feb 2024 | 29.28 | 29.39 | 29.10 | 29.26 | 29.14 | 15,000 |
| 01 Feb 2024 | 29.17 | 29.35 | 29.05 | 29.35 | 29.23 | 16,400 |
| 31 Jan 2024 | 29.48 | 29.48 | 29.21 | 29.23 | 29.10 | 7,100 |
| 30 Jan 2024 | 29.28 | 29.44 | 29.28 | 29.44 | 29.31 | 9,800 |
| 29 Jan 2024 | 29.19 | 29.28 | 29.11 | 29.28 | 29.16 | 22,200 |
| 26 Jan 2024 | 29.11 | 29.24 | 29.11 | 29.22 | 29.09 | 14,900 |
| 25 Jan 2024 | 28.92 | 29.08 | 28.78 | 29.08 | 28.96 | 12,400 |
| 24 Jan 2024 | 29.07 | 29.10 | 28.89 | 28.91 | 28.79 | 13,700 |
| 23 Jan 2024 | 28.88 | 29.02 | 28.88 | 29.00 | 28.88 | 7,800 |
| 22 Jan 2024 | 28.78 | 28.95 | 28.78 | 28.92 | 28.80 | 21,400 |
| 19 Jan 2024 | 28.74 | 28.89 | 28.64 | 28.82 | 28.70 | 16,700 |
| 18 Jan 2024 | 28.56 | 28.67 | 28.41 | 28.67 | 28.55 | 14,600 |
| 17 Jan 2024 | 28.66 | 28.86 | 28.61 | 28.74 | 28.62 | 15,300 |
| 16 Jan 2024 | 28.91 | 28.96 | 28.79 | 28.86 | 28.73 | 28,800 |
| 12 Jan 2024 | 29.10 | 29.23 | 29.04 | 29.12 | 29.00 | 9,300 |
| 11 Jan 2024 | 29.18 | 29.18 | 28.98 | 29.12 | 29.00 | 20,400 |
| 10 Jan 2024 | 29.24 | 29.28 | 29.14 | 29.24 | 29.12 | 13,600 |
| 09 Jan 2024 | 29.27 | 29.27 | 29.22 | 29.26 | 29.14 | 33,200 |
| 08 Jan 2024 | 29.24 | 29.42 | 29.21 | 29.42 | 29.29 | 13,100 |
| 05 Jan 2024 | 29.19 | 29.41 | 29.19 | 29.30 | 29.18 | 35,300 |
| 04 Jan 2024 | 29.38 | 29.39 | 29.25 | 29.25 | 29.13 | 5,100 |
| 03 Jan 2024 | 29.39 | 29.39 | 29.27 | 29.28 | 29.16 | 13,900 |
| *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.