Fidelity Blue Chip Growth ETF (FBCG)
BATS: FBCG · Real-Time Price · USD
53.39
+1.49 (2.88%)
At close: Nov 24, 2025, 4:00 PM EST
53.53
+0.15 (0.27%)
After-hours: Nov 24, 2025, 4:25 PM EST
FBCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 52.38 | 53.38 | 52.37 | 53.28 | - | 2.68% | 403,822 |
| Nov 21, 2025 | 51.77 | 52.57 | 50.88 | 51.89 | 51.89 | 0.61% | 84,248 |
| Nov 20, 2025 | 54.23 | 54.29 | 51.50 | 51.58 | 51.58 | -2.34% | 1,086,003 |
| Nov 19, 2025 | 52.47 | 53.33 | 52.32 | 52.81 | 52.81 | 1.07% | 497,329 |
| Nov 18, 2025 | 52.50 | 52.80 | 51.80 | 52.25 | 52.25 | -1.38% | 581,366 |
| Nov 17, 2025 | 53.31 | 53.80 | 52.59 | 52.98 | 52.98 | -1.01% | 351,631 |
| Nov 14, 2025 | 52.51 | 54.03 | 52.36 | 53.52 | 53.52 | -0.07% | 422,122 |
| Nov 13, 2025 | 54.53 | 54.55 | 53.23 | 53.56 | 53.56 | -2.59% | 601,921 |
| Nov 12, 2025 | 55.31 | 55.31 | 54.63 | 54.99 | 54.99 | -0.03% | 322,404 |
| Nov 11, 2025 | 55.13 | 55.16 | 54.68 | 55.00 | 55.00 | -0.72% | 297,916 |
| Nov 10, 2025 | 54.95 | 55.49 | 54.65 | 55.40 | 55.40 | 2.82% | 549,680 |
| Nov 7, 2025 | 53.53 | 53.92 | 52.60 | 53.88 | 53.88 | -0.28% | 478,510 |
| Nov 6, 2025 | 55.12 | 55.16 | 53.86 | 54.03 | 54.03 | -1.66% | 603,604 |
| Nov 5, 2025 | 54.64 | 55.48 | 54.53 | 54.94 | 54.94 | 0.38% | 317,065 |
| Nov 4, 2025 | 55.12 | 55.42 | 54.62 | 54.73 | 54.73 | -2.22% | 1,127,858 |
| Nov 3, 2025 | 56.23 | 56.32 | 55.76 | 55.97 | 55.97 | 0.54% | 569,045 |
| Oct 31, 2025 | 56.15 | 56.15 | 55.41 | 55.67 | 55.67 | 0.96% | 290,581 |
| Oct 30, 2025 | 55.81 | 55.90 | 55.11 | 55.14 | 55.14 | -2.22% | 380,003 |
| Oct 29, 2025 | 56.32 | 56.50 | 55.81 | 56.39 | 56.39 | 0.93% | 467,131 |
| Oct 28, 2025 | 55.69 | 56.08 | 55.38 | 55.87 | 55.87 | 0.94% | 642,928 |
| Oct 27, 2025 | 55.11 | 55.41 | 54.87 | 55.35 | 55.35 | 1.91% | 560,888 |
| Oct 24, 2025 | 54.15 | 54.47 | 53.87 | 54.31 | 54.31 | 1.32% | 334,200 |
| Oct 23, 2025 | 53.03 | 53.70 | 53.03 | 53.60 | 53.60 | 1.27% | 472,580 |
| Oct 22, 2025 | 53.44 | 53.55 | 52.37 | 52.93 | 52.93 | -1.14% | 555,038 |
| Oct 21, 2025 | 53.61 | 53.74 | 53.38 | 53.54 | 53.54 | -0.09% | 420,573 |
| Oct 20, 2025 | 53.43 | 53.78 | 53.18 | 53.59 | 53.59 | 0.92% | 431,934 |
| Oct 17, 2025 | 52.71 | 53.23 | 52.43 | 53.10 | 53.10 | 0.13% | 379,155 |
| Oct 16, 2025 | 53.49 | 53.73 | 52.60 | 53.03 | 53.03 | -0.28% | 413,893 |
| Oct 15, 2025 | 53.44 | 53.63 | 52.62 | 53.18 | 53.18 | 0.64% | 572,946 |
| Oct 14, 2025 | 52.72 | 53.33 | 52.03 | 52.84 | 52.84 | -1.12% | 344,514 |
| Oct 13, 2025 | 53.23 | 53.49 | 53.00 | 53.44 | 53.44 | 2.24% | 340,760 |
| Oct 10, 2025 | 54.30 | 54.52 | 52.22 | 52.27 | 52.27 | -3.62% | 873,071 |
| Oct 9, 2025 | 54.32 | 54.34 | 53.98 | 54.24 | 54.24 | -0.05% | 308,772 |
| Oct 8, 2025 | 53.79 | 54.27 | 53.76 | 54.26 | 54.26 | 1.38% | 457,288 |
| Oct 7, 2025 | 53.94 | 54.01 | 53.33 | 53.52 | 53.52 | -0.52% | 421,723 |
| Oct 6, 2025 | 53.85 | 54.14 | 53.65 | 53.80 | 53.80 | 0.20% | 336,967 |
| Oct 3, 2025 | 54.06 | 54.10 | 53.46 | 53.70 | 53.70 | -0.45% | 477,792 |
| Oct 2, 2025 | 54.04 | 54.21 | 53.71 | 53.94 | 53.94 | 0.43% | 1,042,401 |
| Oct 1, 2025 | 53.23 | 53.84 | 53.16 | 53.71 | 53.71 | 0.09% | 333,517 |
| Sep 30, 2025 | 53.48 | 53.68 | 53.18 | 53.66 | 53.66 | 0.32% | 301,482 |
| Sep 29, 2025 | 53.49 | 53.75 | 53.32 | 53.49 | 53.49 | 0.60% | 258,395 |
| Sep 26, 2025 | 53.11 | 53.19 | 52.68 | 53.17 | 53.17 | 0.49% | 277,063 |
| Sep 25, 2025 | 52.62 | 53.19 | 52.37 | 52.91 | 52.91 | -0.68% | 340,447 |
| Sep 24, 2025 | 53.76 | 53.78 | 53.01 | 53.27 | 53.27 | -0.65% | 300,574 |
| Sep 23, 2025 | 54.30 | 54.30 | 53.51 | 53.62 | 53.62 | -1.14% | 580,261 |
| Sep 22, 2025 | 53.82 | 54.33 | 53.72 | 54.24 | 54.24 | 0.76% | 316,080 |
| Sep 19, 2025 | 53.65 | 53.97 | 53.50 | 53.83 | 53.83 | 0.60% | 380,254 |
| Sep 18, 2025 | 53.56 | 53.77 | 53.28 | 53.51 | 53.51 | 0.87% | 311,470 |
| Sep 17, 2025 | 53.21 | 53.31 | 52.44 | 53.05 | 53.05 | -0.38% | 235,071 |
| Sep 16, 2025 | 53.42 | 53.42 | 53.11 | 53.25 | 53.25 | -0.06% | 427,821 |