Skip to main content

Fidelity Blue Chip Growth ETF (NY: FBCG )

41.53 -0.24 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 41.75 42.01 41.41 41.53 292,108 -0.24(-0.57%)
Jul 18, 2024 42.48 42.52 41.45 41.77 1,063,002 -0.32(-0.76%)
Jul 17, 2024 42.90 42.90 42.09 42.09 1,306,446 -1.54(-3.53%)
Jul 16, 2024 43.77 43.85 43.33 43.63 1,139,566 +0.10(+0.23%)
Jul 15, 2024 43.64 43.98 43.35 43.53 390,943 -0.02(-0.05%)
Jul 12, 2024 43.25 43.95 43.22 43.55 449,103 +0.29(+0.67%)
Jul 11, 2024 44.27 44.29 43.14 43.26 839,196 -0.99(-2.24%)
Jul 10, 2024 44.05 44.25 43.81 44.25 448,517 +0.48(+1.10%)
Jul 09, 2024 43.94 44.04 43.66 43.77 921,714 +0.02(+0.05%)
Jul 08, 2024 43.78 43.80 43.59 43.75 510,366 +0.11(+0.25%)
Jul 05, 2024 43.37 43.67 43.23 43.64 499,814 +0.45(+1.04%)
Jul 03, 2024 42.88 43.22 42.81 43.19 237,887 +0.24(+0.56%)
Jul 02, 2024 42.47 42.95 42.40 42.95 685,269 +0.34(+0.80%)
Jul 01, 2024 42.53 42.70 42.04 42.61 800,721 +0.17(+0.40%)
Jun 28, 2024 42.82 43.14 42.40 42.44 363,756 -0.34(-0.79%)
Jun 27, 2024 42.66 42.85 42.50 42.78 415,134 +0.08(+0.19%)
Jun 26, 2024 42.38 42.70 42.31 42.70 434,395 +0.27(+0.64%)
Jun 25, 2024 42.06 42.46 41.87 42.43 529,806 +0.75(+1.80%)
Jun 24, 2024 42.24 42.34 41.68 41.68 405,054 -0.68(-1.61%)
Jun 21, 2024 42.34 42.57 42.05 42.36 447,617 -0.07(-0.16%)
Jun 20, 2024 43.00 43.10 42.16 42.43 595,741 -0.40(-0.93%)
Jun 18, 2024 42.75 42.83 42.58 42.83 558,945 +0.20(+0.47%)
Jun 17, 2024 42.41 42.85 42.20 42.63 537,384 +0.24(+0.57%)
Jun 14, 2024 42.22 42.44 42.10 42.39 305,711 +0.02(+0.05%)
Jun 13, 2024 42.57 42.57 42.06 42.37 642,996 -0.02(-0.05%)
Jun 12, 2024 42.22 42.62 42.06 42.39 492,116 +0.64(+1.53%)
Jun 11, 2024 41.41 41.75 41.20 41.75 358,094 +0.33(+0.80%)
Jun 10, 2024 41.12 41.47 40.92 41.42 441,378 +0.21(+0.51%)
Jun 07, 2024 41.26 41.45 41.04 41.21 419,165 -0.09(-0.22%)
Jun 06, 2024 41.40 41.50 41.10 41.30 506,242 +0.03(+0.07%)
Jun 05, 2024 40.73 41.27 40.62 41.27 612,747 +0.92(+2.28%)
Jun 04, 2024 40.34 40.44 40.09 40.35 262,139 -0.03(-0.07%)
Jun 03, 2024 40.34 40.41 39.86 40.38 433,615 +0.37(+0.92%)
May 31, 2024 40.12 40.16 39.25 40.01 521,051 +0.08(+0.20%)
May 30, 2024 40.45 40.54 39.82 39.93 361,650 -0.71(-1.75%)
May 29, 2024 40.45 40.77 40.31 40.64 416,744 -0.15(-0.37%)
May 28, 2024 40.51 40.79 40.40 40.79 931,385 +0.48(+1.19%)
May 24, 2024 39.96 40.33 39.93 40.31 405,265 +0.49(+1.23%)
May 23, 2024 40.23 40.32 39.60 39.82 544,108 +0.02(+0.05%)
May 22, 2024 39.95 39.95 39.52 39.80 400,953 -0.08(-0.20%)
May 21, 2024 39.76 39.89 39.61 39.88 203,022 +0.03(+0.08%)
May 20, 2024 39.65 39.92 39.55 39.85 279,355 +0.37(+0.94%)
May 17, 2024 39.59 39.65 39.30 39.48 193,052 -0.08(-0.20%)
May 16, 2024 39.85 39.85 39.50 39.56 905,598 -0.19(-0.48%)
May 15, 2024 39.36 39.75 39.15 39.75 583,714 +0.70(+1.79%)
May 14, 2024 38.77 39.15 38.75 39.05 198,394 +0.19(+0.49%)
May 13, 2024 38.99 38.99 38.65 38.86 283,773 +0.05(+0.13%)
May 10, 2024 39.06 39.10 38.67 38.81 269,917 -0.04(-0.10%)
May 09, 2024 38.80 38.89 38.55 38.85 278,538 +0.11(+0.28%)
May 08, 2024 38.57 38.82 38.51 38.74 243,424 -0.18(-0.46%)
May 07, 2024 39.05 39.09 38.78 38.92 437,310 -0.06(-0.15%)
May 06, 2024 38.51 38.99 38.43 38.98 731,909 +0.70(+1.83%)
May 03, 2024 38.21 38.50 38.07 38.28 789,241 +0.64(+1.70%)
May 02, 2024 37.23 37.68 37.00 37.64 531,967 +0.73(+1.98%)
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.