Fidelity Blue Chip Growth ETF (FBCG)
BATS: FBCG · Real-Time Price · USD
43.69
+2.18 (5.25%)
At close: May 12, 2025, 4:00 PM
43.80
+0.11 (0.25%)
After-hours: May 12, 2025, 5:59 PM EDT
FBCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.50 | 43.69 | 42.93 | 43.69 | 43.69 | 5.25% | 1,582,838 |
| May 9, 2025 | 41.84 | 41.96 | 41.31 | 41.51 | 41.51 | -0.10% | 288,713 |
| May 8, 2025 | 41.59 | 42.03 | 41.22 | 41.55 | 41.55 | 0.95% | 383,050 |
| May 7, 2025 | 41.08 | 41.30 | 40.52 | 41.16 | 41.16 | 0.34% | 327,648 |
| May 6, 2025 | 40.87 | 41.32 | 40.72 | 41.02 | 41.02 | -0.58% | 301,589 |
| May 5, 2025 | 41.18 | 41.67 | 41.18 | 41.26 | 41.26 | -1.15% | 386,738 |
| May 2, 2025 | 41.46 | 42.18 | 41.20 | 41.74 | 41.74 | 1.88% | 695,765 |
| May 1, 2025 | 41.20 | 41.51 | 40.83 | 40.97 | 40.97 | 1.69% | 426,204 |
| Apr 30, 2025 | 39.47 | 40.53 | 39.17 | 40.29 | 40.29 | -0.57% | 361,631 |
| Apr 29, 2025 | 40.17 | 40.69 | 40.08 | 40.52 | 40.52 | 0.47% | 411,116 |
| Apr 28, 2025 | 40.48 | 40.60 | 39.77 | 40.33 | 40.33 | -0.25% | 455,039 |
| Apr 25, 2025 | 39.91 | 40.50 | 39.75 | 40.43 | 40.43 | 1.76% | 348,376 |
| Apr 24, 2025 | 38.69 | 39.83 | 38.69 | 39.73 | 39.73 | 2.93% | 417,880 |
| Apr 23, 2025 | 39.02 | 39.43 | 38.35 | 38.60 | 38.60 | 3.35% | 549,711 |
| Apr 22, 2025 | 36.79 | 37.80 | 36.79 | 37.35 | 37.35 | 2.61% | 389,207 |
| Apr 21, 2025 | 36.71 | 36.96 | 35.89 | 36.40 | 36.40 | -2.57% | 693,685 |
| Apr 17, 2025 | 37.51 | 37.75 | 37.00 | 37.36 | 37.36 | 0.30% | 543,758 |
| Apr 16, 2025 | 37.69 | 38.07 | 36.66 | 37.25 | 37.25 | -3.57% | 924,540 |
| Apr 15, 2025 | 38.61 | 38.97 | 38.36 | 38.63 | 38.63 | 0.13% | 646,438 |
| Apr 14, 2025 | 39.51 | 39.59 | 38.04 | 38.58 | 38.58 | 0.21% | 429,560 |
| Apr 11, 2025 | 37.64 | 38.55 | 37.24 | 38.50 | 38.50 | 1.80% | 1,435,223 |
| Apr 10, 2025 | 38.70 | 38.70 | 36.58 | 37.82 | 37.82 | -4.88% | 1,039,442 |
| Apr 9, 2025 | 35.04 | 39.90 | 34.93 | 39.76 | 39.76 | 13.21% | 1,018,476 |
| Apr 8, 2025 | 37.53 | 37.79 | 34.48 | 35.12 | 35.12 | -1.73% | 1,145,481 |
| Apr 7, 2025 | 33.83 | 37.56 | 33.57 | 35.74 | 35.74 | 0.65% | 1,497,592 |
| Apr 4, 2025 | 36.31 | 36.76 | 35.12 | 35.51 | 35.51 | -5.88% | 1,777,614 |
| Apr 3, 2025 | 38.51 | 38.89 | 37.70 | 37.73 | 37.73 | -7.68% | 1,054,171 |
| Apr 2, 2025 | 39.77 | 41.31 | 39.61 | 40.87 | 40.87 | 1.14% | 943,776 |
| Apr 1, 2025 | 39.87 | 40.62 | 39.66 | 40.41 | 40.41 | 1.10% | 1,224,001 |
| Mar 31, 2025 | 39.32 | 40.17 | 38.81 | 39.97 | 39.97 | -0.32% | 1,504,440 |
| Mar 28, 2025 | 41.14 | 41.23 | 40.05 | 40.10 | 40.10 | -2.88% | 604,760 |
| Mar 27, 2025 | 41.43 | 41.92 | 41.26 | 41.29 | 41.29 | -0.98% | 741,179 |
| Mar 26, 2025 | 42.81 | 42.85 | 41.56 | 41.70 | 41.70 | -3.07% | 897,864 |
| Mar 25, 2025 | 42.98 | 43.10 | 42.70 | 43.02 | 43.02 | 0.47% | 310,132 |
| Mar 24, 2025 | 42.39 | 42.87 | 42.30 | 42.82 | 42.82 | 3.03% | 411,675 |
| Mar 21, 2025 | 40.85 | 41.65 | 40.77 | 41.56 | 41.56 | 0.41% | 233,904 |
| Mar 20, 2025 | 41.06 | 41.96 | 40.93 | 41.39 | 41.39 | 0.12% | 290,520 |
| Mar 19, 2025 | 40.89 | 41.86 | 40.74 | 41.34 | 41.34 | 1.57% | 491,814 |
| Mar 18, 2025 | 41.29 | 41.29 | 40.46 | 40.70 | 40.70 | -2.07% | 366,183 |
| Mar 17, 2025 | 41.32 | 41.86 | 41.17 | 41.56 | 41.56 | 0.41% | 1,877,577 |
| Mar 14, 2025 | 40.93 | 41.39 | 40.77 | 41.39 | 41.39 | 2.73% | 862,520 |
| Mar 13, 2025 | 41.12 | 41.12 | 40.04 | 40.29 | 40.29 | -2.33% | 399,058 |
| Mar 12, 2025 | 41.39 | 41.64 | 40.53 | 41.25 | 41.25 | 1.85% | 509,370 |
| Mar 11, 2025 | 40.19 | 41.11 | 39.93 | 40.50 | 40.50 | 0.67% | 587,478 |
| Mar 10, 2025 | 41.29 | 41.52 | 39.83 | 40.23 | 40.23 | -4.87% | 1,510,629 |
| Mar 7, 2025 | 42.21 | 42.58 | 41.10 | 42.29 | 42.29 | 0.21% | 658,642 |
| Mar 6, 2025 | 43.07 | 43.51 | 42.10 | 42.20 | 42.20 | -4.13% | 550,854 |
| Mar 5, 2025 | 43.54 | 44.21 | 43.02 | 44.02 | 44.02 | 1.69% | 453,061 |
| Mar 4, 2025 | 43.02 | 44.20 | 42.30 | 43.29 | 43.29 | -0.85% | 1,364,971 |
| Mar 3, 2025 | 45.31 | 45.39 | 43.21 | 43.66 | 43.66 | -2.85% | 744,269 |