Skip to main content

Fidelity Blue Chip Growth ETF (NY: FBCG )

42.73 +0.09 (+0.22%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.60 32.80 32.51 32.58 59,241 -0.02(-0.06%)
Jun 29, 2021 32.60 32.67 32.50 32.60 85,002 +0.01(+0.03%)
Jun 28, 2021 32.54 32.59 32.34 32.59 155,095 +0.31(+0.96%)
Jun 25, 2021 32.55 32.55 32.17 32.28 128,072 +0.01(+0.03%)
Jun 24, 2021 32.32 32.46 32.17 32.27 160,204 +0.24(+0.75%)
Jun 23, 2021 31.93 32.11 31.90 32.03 158,141 +0.19(+0.60%)
Jun 22, 2021 31.49 31.90 31.46 31.84 95,421 +0.34(+1.08%)
Jun 21, 2021 31.33 31.51 31.00 31.50 69,506 +0.26(+0.83%)
Jun 18, 2021 31.27 31.43 31.19 31.24 536,304 -0.23(-0.73%)
Jun 17, 2021 31.01 31.50 31.01 31.47 71,913 +0.41(+1.32%)
Jun 16, 2021 31.11 31.20 30.72 31.06 51,000 -0.10(-0.32%)
Jun 15, 2021 31.41 31.41 31.06 31.16 82,591 -0.20(-0.65%)
Jun 14, 2021 31.21 31.39 31.17 31.36 82,863 +0.23(+0.75%)
Jun 11, 2021 31.02 31.15 30.89 31.13 131,145 +0.21(+0.68%)
Jun 10, 2021 30.76 30.94 30.65 30.92 71,291 +0.27(+0.88%)
Jun 09, 2021 30.81 30.91 30.62 30.65 82,709 -0.12(-0.39%)
Jun 08, 2021 30.85 31.00 30.58 30.77 67,333 +0.07(+0.23%)
Jun 07, 2021 30.45 30.70 30.45 30.70 46,868 +0.25(+0.82%)
Jun 04, 2021 30.13 30.50 30.13 30.45 88,020 +0.44(+1.47%)
Jun 03, 2021 30.18 30.24 29.87 30.01 81,137 -0.44(-1.44%)
Jun 02, 2021 30.65 30.65 30.31 30.45 63,310 -0.06(-0.20%)
Jun 01, 2021 30.70 30.70 30.28 30.51 98,673 +0.03(+0.10%)
May 28, 2021 30.50 30.59 30.43 30.48 66,337 +0.10(+0.33%)
May 27, 2021 30.50 30.50 30.16 30.38 108,615 +0.05(+0.16%)
May 26, 2021 30.09 30.34 30.09 30.33 196,051 +0.30(+1.00%)
May 25, 2021 30.06 30.27 30.00 30.03 66,401 +0.03(+0.10%)
May 24, 2021 29.61 30.10 29.61 30.00 85,882 +0.60(+2.04%)
May 21, 2021 29.66 29.82 29.39 29.40 123,605 -0.14(-0.47%)
May 20, 2021 29.11 29.63 29.11 29.54 62,630 +0.44(+1.51%)
May 19, 2021 28.49 29.10 28.42 29.10 78,208 +0.00(+0.00%)
May 18, 2021 29.29 29.51 29.10 29.10 79,006 -0.10(-0.34%)
May 17, 2021 29.25 29.28 28.90 29.20 72,177 -0.12(-0.41%)
May 14, 2021 28.83 29.39 28.72 29.32 94,635 +0.83(+2.91%)
May 13, 2021 28.54 28.85 28.17 28.49 125,795 +0.07(+0.25%)
May 12, 2021 29.00 29.09 28.32 28.42 216,050 -0.88(-3.00%)
May 11, 2021 28.63 29.45 28.62 29.30 218,140 -0.07(-0.24%)
May 10, 2021 30.03 30.24 29.35 29.37 163,398 -0.85(-2.81%)
May 07, 2021 30.27 30.40 30.04 30.22 146,520 +0.29(+0.97%)
May 06, 2021 30.07 30.07 29.49 29.93 136,245 -0.11(-0.37%)
May 05, 2021 30.28 30.50 29.93 30.04 119,488 -0.12(-0.40%)
May 04, 2021 30.39 30.44 29.68 30.16 243,098 -0.58(-1.89%)
May 03, 2021 31.03 31.15 30.67 30.74 155,996 -0.23(-0.74%)
Apr 30, 2021 31.08 31.30 30.90 30.97 86,400 -0.35(-1.12%)
Apr 29, 2021 31.71 31.80 31.02 31.32 115,914 -0.08(-0.25%)
Apr 28, 2021 31.26 31.55 31.26 31.40 62,760 +0.04(+0.13%)
Apr 27, 2021 31.31 31.58 31.30 31.36 87,027 -0.05(-0.16%)
Apr 26, 2021 31.21 31.44 31.05 31.41 130,197 +0.33(+1.06%)
Apr 23, 2021 30.53 31.16 30.53 31.08 324,200 +0.54(+1.77%)
Apr 22, 2021 30.85 31.02 30.40 30.54 90,061 -0.26(-0.84%)
Apr 21, 2021 30.39 30.80 30.13 30.80 114,152 +0.40(+1.32%)
Apr 20, 2021 30.70 30.84 30.16 30.40 212,432 -0.47(-1.52%)
Apr 19, 2021 31.25 31.25 30.66 30.87 158,192 -0.41(-1.31%)
Apr 16, 2021 31.31 31.31 31.08 31.28 101,800 -0.04(-0.13%)
Apr 15, 2021 31.09 31.33 31.06 31.32 103,076 +0.49(+1.59%)
Apr 14, 2021 31.39 31.39 30.76 30.83 156,428 -0.43(-1.38%)
Apr 13, 2021 30.97 31.28 30.95 31.26 119,755 +0.36(+1.17%)
Apr 12, 2021 30.87 30.92 30.59 30.90 146,540 +0.02(+0.06%)
Apr 09, 2021 30.67 30.88 30.48 30.88 115,900 +0.17(+0.55%)
Apr 08, 2021 30.48 30.71 30.33 30.71 165,716 +0.40(+1.32%)
Apr 07, 2021 30.42 30.44 30.18 30.31 89,995 -0.05(-0.16%)
Apr 06, 2021 30.24 30.53 30.20 30.36 184,634 +0.13(+0.43%)
Apr 05, 2021 30.25 30.25 29.96 30.23 198,762 +0.40(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.