Fidelity Blue Chip Growth ETF (FBCG)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

42.78

+0.08

(+0.19%)

At close: 04:00PM EDT

42.93

+0.15

(+0.35%)

After hours:

07:43PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	42.66	42.85	42.50	42.78	42.78	414,400
26 Jun 2024	42.38	42.70	42.31	42.70	42.70	434,400
25 Jun 2024	42.06	42.46	41.87	42.43	42.43	529,800
24 Jun 2024	42.24	42.34	41.68	41.68	41.68	405,600
21 Jun 2024	42.34	42.57	42.05	42.36	42.36	447,500
20 Jun 2024	43.00	43.10	42.16	42.43	42.43	595,900
18 Jun 2024	42.75	42.83	42.58	42.83	42.83	558,800
17 Jun 2024	42.41	42.85	42.20	42.63	42.63	537,400
14 Jun 2024	42.22	42.44	42.10	42.39	42.39	305,600
13 Jun 2024	42.57	42.57	42.06	42.37	42.37	642,800
12 Jun 2024	42.22	42.62	42.06	42.39	42.39	492,000
11 Jun 2024	41.41	41.75	41.20	41.75	41.75	358,100
10 Jun 2024	41.12	41.47	40.92	41.42	41.42	441,400
07 Jun 2024	41.26	41.45	41.04	41.21	41.21	419,100
06 Jun 2024	41.40	41.50	41.10	41.30	41.30	506,300
05 Jun 2024	40.73	41.27	40.63	41.27	41.27	612,700
04 Jun 2024	40.34	40.44	40.09	40.35	40.35	262,100
03 Jun 2024	40.34	40.42	39.86	40.38	40.38	433,600
31 May 2024	40.12	40.15	39.25	40.01	40.01	520,900
30 May 2024	40.45	40.54	39.82	39.93	39.93	361,700
29 May 2024	40.45	40.77	40.31	40.64	40.64	416,700
28 May 2024	40.51	40.79	40.40	40.79	40.79	931,400
24 May 2024	39.96	40.33	39.94	40.31	40.31	405,200
23 May 2024	40.23	40.32	39.60	39.82	39.82	543,900
22 May 2024	39.95	39.95	39.52	39.80	39.80	401,000
21 May 2024	39.76	39.89	39.61	39.88	39.88	203,000
20 May 2024	39.65	39.92	39.55	39.85	39.85	279,300
17 May 2024	39.59	39.65	39.30	39.48	39.48	193,100
16 May 2024	39.85	39.85	39.50	39.56	39.56	905,600
15 May 2024	39.36	39.75	39.15	39.75	39.75	583,700
14 May 2024	38.77	39.15	38.75	39.05	39.05	198,300
13 May 2024	38.99	38.99	38.65	38.86	38.86	285,800
10 May 2024	39.06	39.10	38.67	38.81	38.81	269,900
09 May 2024	38.80	38.89	38.55	38.85	38.85	278,500
08 May 2024	38.57	38.82	38.51	38.74	38.74	243,400
07 May 2024	39.05	39.09	38.78	38.92	38.92	437,300
06 May 2024	38.51	38.99	38.43	38.98	38.98	732,000
03 May 2024	38.21	38.50	38.07	38.28	38.28	789,200
02 May 2024	37.23	37.68	37.00	37.64	37.64	532,000
01 May 2024	37.02	37.77	36.72	36.91	36.91	622,100
30 Apr 2024	37.68	37.84	37.08	37.09	37.09	310,400
29 Apr 2024	37.82	37.82	37.44	37.67	37.67	294,400
26 Apr 2024	37.36	37.82	37.22	37.68	37.68	580,800
25 Apr 2024	35.82	36.69	35.72	36.63	36.63	558,800
24 Apr 2024	37.27	37.27	36.59	36.79	36.79	249,300
23 Apr 2024	36.50	37.00	36.42	36.97	36.97	482,200
22 Apr 2024	35.94	36.44	35.72	36.19	36.19	481,000
19 Apr 2024	36.64	36.72	35.62	35.75	35.75	779,700
18 Apr 2024	37.05	37.30	36.73	36.84	36.84	197,100
17 Apr 2024	37.63	37.67	36.81	36.98	36.98	311,700
16 Apr 2024	37.27	37.58	37.13	37.36	37.36	331,400
15 Apr 2024	38.27	38.35	37.21	37.23	37.23	444,600
12 Apr 2024	38.43	38.43	37.86	38.02	38.02	315,100
11 Apr 2024	38.24	38.74	37.96	38.69	38.69	325,000
10 Apr 2024	37.78	38.14	37.70	38.04	38.04	386,600
09 Apr 2024	38.45	38.47	37.81	38.27	38.27	402,400
08 Apr 2024	38.47	38.48	38.18	38.29	38.29	319,200
05 Apr 2024	37.87	38.46	37.84	38.32	38.32	556,800
04 Apr 2024	38.81	38.81	37.71	37.73	37.73	765,100
03 Apr 2024	38.03	38.50	38.03	38.29	38.29	243,400
02 Apr 2024	38.10	38.21	37.82	38.21	38.21	378,200
01 Apr 2024	38.52	38.85	38.39	38.56	38.56	383,000
28 Mar 2024	38.49	38.65	38.41	38.47	38.47	340,000
27 Mar 2024	38.76	38.79	38.27	38.58	38.58	247,800
26 Mar 2024	38.89	38.91	38.48	38.52	38.52	272,300
25 Mar 2024	38.70	38.88	38.56	38.70	38.70	272,600
22 Mar 2024	38.69	38.93	38.57	38.84	38.84	325,800
21 Mar 2024	38.98	38.98	38.68	38.71	38.71	385,100
20 Mar 2024	38.17	38.64	38.03	38.63	38.63	403,700
19 Mar 2024	37.74	38.13	37.44	38.12	38.12	308,400
18 Mar 2024	38.06	38.37	37.81	37.87	37.87	299,400
15 Mar 2024	37.78	37.90	37.53	37.60	37.60	248,200
14 Mar 2024	38.19	38.34	37.80	38.05	38.05	157,200
13 Mar 2024	38.26	38.30	38.01	38.18	38.18	288,400
12 Mar 2024	37.76	38.30	37.49	38.27	38.27	474,800
11 Mar 2024	37.66	37.70	37.36	37.50	37.50	300,600
08 Mar 2024	38.59	38.93	37.70	37.84	37.84	630,800
07 Mar 2024	38.00	38.45	37.88	38.36	38.36	321,100
06 Mar 2024	37.86	37.89	37.46	37.67	37.67	271,400
05 Mar 2024	37.63	37.68	37.20	37.45	37.45	249,000
04 Mar 2024	38.01	38.18	37.90	37.95	37.95	616,400
01 Mar 2024	37.51	38.00	37.50	37.98	37.98	376,600
29 Feb 2024	37.22	37.48	36.92	37.34	37.34	234,200
28 Feb 2024	36.99	37.04	36.79	36.94	36.94	216,300
27 Feb 2024	37.09	37.21	36.97	37.14	37.14	296,400
26 Feb 2024	37.16	37.21	37.00	37.03	37.03	491,400
23 Feb 2024	37.40	37.50	36.94	37.13	37.13	374,900
22 Feb 2024	36.77	37.19	36.66	37.16	37.16	518,900
21 Feb 2024	35.77	35.83	35.50	35.79	35.79	158,000
20 Feb 2024	36.28	36.28	35.61	35.88	35.88	295,800
16 Feb 2024	36.77	36.77	36.36	36.42	36.42	239,200
15 Feb 2024	36.70	36.74	36.39	36.73	36.73	281,600
14 Feb 2024	36.39	36.68	36.20	36.66	36.66	418,700
13 Feb 2024	35.75	36.27	35.63	36.00	36.00	340,900
12 Feb 2024	36.68	36.94	36.41	36.56	36.56	392,500
09 Feb 2024	36.36	36.67	36.29	36.58	36.58	372,200
08 Feb 2024	36.06	36.28	36.06	36.22	36.22	221,200
07 Feb 2024	35.77	36.08	35.72	36.04	36.04	302,000
06 Feb 2024	35.91	35.95	35.57	35.86	35.86	308,400
05 Feb 2024	35.84	35.90	35.46	35.80	35.80	302,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6082-0.0002(-0.04%)

NZD/EUR0.5677-0.0001(-0.01%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL82.57+0.83(+1.02%)

Fidelity Blue Chip Growth ETF (FBCG)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6082
-0.0002(-0.04%)

NZD/EUR
0.5677
-0.0001(-0.01%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
82.57
+0.83(+1.02%)