Fidelity Blue Chip Value ETF (FBCV)
BATS: FBCV · Real-Time Price · USD
32.09
+0.48 (1.53%)
At close: May 12, 2025, 4:00 PM
32.09
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FBCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.13 | 32.28 | 31.86 | 32.09 | 32.09 | 1.53% | 15,838 |
| May 9, 2025 | 31.75 | 31.75 | 31.55 | 31.61 | 31.61 | 0.02% | 5,534 |
| May 8, 2025 | 31.69 | 31.92 | 31.56 | 31.60 | 31.60 | 0.35% | 21,681 |
| May 7, 2025 | 31.32 | 31.49 | 31.26 | 31.49 | 31.49 | 0.81% | 7,277 |
| May 6, 2025 | 31.28 | 31.44 | 31.20 | 31.24 | 31.24 | -0.69% | 2,763 |
| May 5, 2025 | 31.40 | 31.64 | 31.40 | 31.45 | 31.45 | -0.37% | 8,633 |
| May 2, 2025 | 31.67 | 31.67 | 31.53 | 31.57 | 31.57 | 1.02% | 4,419 |
| May 1, 2025 | 31.34 | 31.45 | 31.13 | 31.25 | 31.25 | 0.26% | 22,709 |
| Apr 30, 2025 | 30.91 | 31.17 | 30.66 | 31.17 | 31.17 | -0.04% | 7,811 |
| Apr 29, 2025 | 30.98 | 31.19 | 30.96 | 31.19 | 31.19 | 0.31% | 4,165 |
| Apr 28, 2025 | 31.07 | 31.17 | 30.82 | 31.09 | 31.09 | 0.66% | 20,681 |
| Apr 25, 2025 | 31.09 | 31.09 | 30.72 | 30.88 | 30.88 | -0.36% | 7,623 |
| Apr 24, 2025 | 30.73 | 31.00 | 30.55 | 31.00 | 31.00 | 0.66% | 2,319 |
| Apr 23, 2025 | 31.12 | 31.22 | 30.64 | 30.79 | 30.79 | 0.56% | 6,560 |
| Apr 22, 2025 | 30.13 | 30.62 | 30.13 | 30.62 | 30.62 | 2.68% | 8,708 |
| Apr 21, 2025 | 30.01 | 30.17 | 29.62 | 29.82 | 29.82 | -1.88% | 27,564 |
| Apr 17, 2025 | 30.20 | 30.59 | 30.17 | 30.39 | 30.39 | -0.10% | 8,511 |
| Apr 16, 2025 | 30.62 | 30.89 | 30.38 | 30.42 | 30.42 | -0.84% | 5,183 |
| Apr 15, 2025 | 30.90 | 30.90 | 30.64 | 30.68 | 30.68 | -0.40% | 8,221 |
| Apr 14, 2025 | 30.90 | 30.91 | 30.51 | 30.80 | 30.80 | 1.39% | 16,019 |
| Apr 11, 2025 | 29.80 | 30.54 | 29.80 | 30.38 | 30.38 | 1.51% | 15,348 |
| Apr 10, 2025 | 30.51 | 30.51 | 29.39 | 29.93 | 29.93 | -2.99% | 24,678 |
| Apr 9, 2025 | 28.62 | 30.90 | 28.58 | 30.85 | 30.85 | 6.58% | 27,571 |
| Apr 8, 2025 | 30.17 | 30.17 | 28.75 | 28.95 | 28.95 | -1.04% | 25,400 |
| Apr 7, 2025 | 28.62 | 29.53 | 28.43 | 29.25 | 29.25 | -0.85% | 37,340 |
| Apr 4, 2025 | 30.40 | 30.59 | 29.50 | 29.50 | 29.50 | -5.42% | 29,442 |
| Apr 3, 2025 | 31.94 | 31.94 | 31.19 | 31.19 | 31.19 | -3.18% | 57,141 |
| Apr 2, 2025 | 31.79 | 32.23 | 31.79 | 32.22 | 32.22 | 0.62% | 11,611 |
| Apr 1, 2025 | 32.06 | 32.11 | 31.82 | 32.02 | 32.02 | 0.11% | 4,998 |
| Mar 31, 2025 | 31.49 | 32.11 | 31.49 | 31.98 | 31.98 | 0.79% | 19,215 |
| Mar 28, 2025 | 32.15 | 32.15 | 31.65 | 31.73 | 31.73 | -1.15% | 10,952 |
| Mar 27, 2025 | 32.10 | 32.22 | 32.00 | 32.10 | 32.10 | 0.09% | 10,747 |
| Mar 26, 2025 | 31.98 | 32.25 | 31.98 | 32.07 | 32.07 | 0.24% | 7,985 |
| Mar 25, 2025 | 32.08 | 32.19 | 31.95 | 31.99 | 31.99 | -0.08% | 12,032 |
| Mar 24, 2025 | 32.02 | 32.14 | 31.98 | 32.02 | 32.02 | 0.79% | 17,734 |
| Mar 21, 2025 | 31.68 | 31.77 | 31.62 | 31.77 | 31.77 | -0.98% | 6,243 |
| Mar 20, 2025 | 32.00 | 32.19 | 32.00 | 32.08 | 31.94 | -0.16% | 16,172 |
| Mar 19, 2025 | 31.94 | 32.18 | 31.91 | 32.13 | 31.99 | 0.54% | 7,189 |
| Mar 18, 2025 | 31.93 | 31.97 | 31.82 | 31.96 | 31.82 | -0.25% | 7,739 |
| Mar 17, 2025 | 31.71 | 32.12 | 31.63 | 32.04 | 31.90 | 1.27% | 12,995 |
| Mar 14, 2025 | 31.26 | 31.64 | 31.20 | 31.64 | 31.50 | 2.02% | 17,287 |
| Mar 13, 2025 | 31.29 | 31.32 | 30.91 | 31.01 | 30.88 | -0.77% | 9,427 |
| Mar 12, 2025 | 31.48 | 31.48 | 31.04 | 31.25 | 31.12 | -0.19% | 12,811 |
| Mar 11, 2025 | 31.70 | 31.70 | 31.22 | 31.31 | 31.17 | -1.49% | 9,014 |
| Mar 10, 2025 | 31.90 | 32.17 | 31.74 | 31.78 | 31.65 | -1.18% | 11,968 |
| Mar 7, 2025 | 31.83 | 32.21 | 31.83 | 32.16 | 32.02 | 0.82% | 9,382 |
| Mar 6, 2025 | 31.77 | 31.98 | 31.69 | 31.90 | 31.76 | -0.36% | 21,644 |
| Mar 5, 2025 | 31.82 | 32.09 | 31.70 | 32.02 | 31.88 | 0.68% | 16,545 |
| Mar 4, 2025 | 32.12 | 32.13 | 31.80 | 31.80 | 31.66 | -1.46% | 14,154 |
| Mar 3, 2025 | 32.75 | 32.85 | 32.18 | 32.27 | 32.13 | -0.98% | 11,666 |