Fidelity Blue Chip Growth ETF (FBCG)
BATS: FBCG · Real-Time Price · USD
46.63
-1.39 (-2.89%)
At close: Feb 21, 2025, 4:00 PM
46.38
-0.25 (-0.54%)
After-hours: Feb 21, 2025, 5:29 PM EST
FBCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 48.38 | 48.41 | 47.60 | 48.02 | 48.02 | -0.95% | 396,075 |
| Feb 19, 2025 | 48.39 | 48.54 | 48.03 | 48.48 | 48.48 | 0.12% | 287,200 |
| Feb 18, 2025 | 48.79 | 48.79 | 48.09 | 48.42 | 48.42 | -0.10% | 515,383 |
| Feb 14, 2025 | 48.18 | 48.54 | 48.02 | 48.47 | 48.47 | 0.54% | 439,309 |
| Feb 13, 2025 | 47.69 | 48.21 | 47.50 | 48.21 | 48.21 | 1.64% | 467,554 |
| Feb 12, 2025 | 47.02 | 47.53 | 46.80 | 47.43 | 47.43 | -0.25% | 475,456 |
| Feb 11, 2025 | 47.51 | 47.79 | 47.28 | 47.55 | 47.55 | -0.36% | 450,712 |
| Feb 10, 2025 | 47.59 | 47.94 | 47.55 | 47.72 | 47.72 | 0.65% | 456,092 |
| Feb 7, 2025 | 48.05 | 48.23 | 47.27 | 47.41 | 47.41 | -1.50% | 578,090 |
| Feb 6, 2025 | 47.87 | 48.13 | 47.61 | 48.13 | 48.13 | 1.07% | 448,855 |
| Feb 5, 2025 | 47.42 | 47.67 | 47.16 | 47.62 | 47.62 | 0.32% | 434,568 |
| Feb 4, 2025 | 47.00 | 47.55 | 46.89 | 47.47 | 47.47 | 1.45% | 362,900 |
| Feb 3, 2025 | 46.11 | 47.22 | 46.07 | 46.79 | 46.79 | -1.29% | 695,978 |
| Jan 31, 2025 | 47.97 | 48.39 | 47.35 | 47.40 | 47.40 | -0.84% | 609,007 |
| Jan 30, 2025 | 47.77 | 47.98 | 47.10 | 47.80 | 47.80 | 0.44% | 392,588 |
| Jan 29, 2025 | 47.69 | 47.75 | 47.05 | 47.59 | 47.59 | -0.23% | 511,011 |
| Jan 28, 2025 | 46.89 | 47.74 | 46.30 | 47.70 | 47.70 | 2.82% | 627,619 |
| Jan 27, 2025 | 46.37 | 46.92 | 46.01 | 46.39 | 46.39 | -4.19% | 1,208,849 |
| Jan 24, 2025 | 48.83 | 48.84 | 48.24 | 48.42 | 48.42 | -0.57% | 550,783 |
| Jan 23, 2025 | 48.34 | 48.70 | 48.04 | 48.70 | 48.70 | 0.31% | 607,895 |
| Jan 22, 2025 | 48.39 | 48.58 | 48.03 | 48.55 | 48.55 | 1.91% | 803,743 |
| Jan 21, 2025 | 47.54 | 47.72 | 47.01 | 47.64 | 47.64 | 0.74% | 577,591 |
| Jan 17, 2025 | 47.33 | 47.42 | 46.92 | 47.29 | 47.29 | 1.33% | 525,910 |
| Jan 16, 2025 | 47.27 | 47.27 | 46.65 | 46.67 | 46.67 | -0.34% | 428,509 |
| Jan 15, 2025 | 46.52 | 46.99 | 46.40 | 46.83 | 46.83 | 2.14% | 948,520 |
| Jan 14, 2025 | 46.52 | 46.52 | 45.50 | 45.85 | 45.85 | -0.52% | 499,507 |
| Jan 13, 2025 | 45.73 | 46.09 | 45.39 | 46.09 | 46.09 | -0.80% | 749,543 |
| Jan 10, 2025 | 46.57 | 46.83 | 45.94 | 46.46 | 46.46 | -1.32% | 651,485 |
| Jan 8, 2025 | 47.15 | 47.29 | 46.70 | 47.08 | 47.08 | 0.06% | 596,935 |
| Jan 7, 2025 | 48.28 | 48.49 | 46.90 | 47.05 | 47.05 | -2.37% | 631,888 |
| Jan 6, 2025 | 47.92 | 48.43 | 47.92 | 48.19 | 48.19 | 1.67% | 796,723 |
| Jan 3, 2025 | 46.86 | 47.43 | 46.56 | 47.40 | 47.40 | 1.85% | 838,514 |
| Jan 2, 2025 | 46.72 | 46.95 | 45.96 | 46.54 | 46.54 | 0.61% | 680,591 |
| Dec 31, 2024 | 46.85 | 46.94 | 46.23 | 46.26 | 46.26 | -1.07% | 20,180,703 |
| Dec 30, 2024 | 46.60 | 47.15 | 46.36 | 46.76 | 46.76 | -1.39% | 494,374 |
| Dec 27, 2024 | 47.83 | 47.83 | 46.92 | 47.42 | 47.42 | -1.37% | 486,994 |
| Dec 26, 2024 | 47.98 | 48.20 | 47.74 | 48.08 | 48.08 | 0.06% | 372,595 |
| Dec 24, 2024 | 47.71 | 48.09 | 47.63 | 48.05 | 48.05 | 1.05% | 256,235 |
| Dec 23, 2024 | 47.27 | 47.55 | 46.85 | 47.55 | 47.55 | 0.87% | 547,943 |
| Dec 20, 2024 | 45.98 | 47.47 | 45.94 | 47.14 | 47.14 | 1.46% | 783,659 |
| Dec 19, 2024 | 46.99 | 46.99 | 46.40 | 46.46 | 46.41 | 0.04% | 729,750 |
| Dec 18, 2024 | 48.18 | 48.31 | 46.17 | 46.44 | 46.39 | -3.59% | 632,854 |
| Dec 17, 2024 | 48.10 | 48.26 | 47.76 | 48.17 | 48.12 | -0.29% | 425,157 |
| Dec 16, 2024 | 47.97 | 48.41 | 47.85 | 48.31 | 48.26 | 1.19% | 726,293 |
| Dec 13, 2024 | 47.98 | 48.14 | 47.41 | 47.74 | 47.69 | -0.08% | 339,990 |
| Dec 12, 2024 | 48.06 | 48.06 | 47.71 | 47.78 | 47.73 | -0.81% | 246,864 |
| Dec 11, 2024 | 47.88 | 48.24 | 47.63 | 48.17 | 48.12 | 1.71% | 436,329 |
| Dec 10, 2024 | 47.86 | 48.00 | 47.28 | 47.36 | 47.31 | -1.02% | 396,732 |
| Dec 9, 2024 | 48.05 | 48.05 | 47.41 | 47.85 | 47.80 | -0.56% | 517,480 |
| Dec 6, 2024 | 48.00 | 48.20 | 47.78 | 48.12 | 48.07 | 0.77% | 414,106 |
| Dec 5, 2024 | 48.14 | 48.25 | 47.72 | 47.75 | 47.70 | -0.69% | 403,626 |
| Dec 4, 2024 | 47.39 | 48.12 | 47.32 | 48.08 | 48.03 | 2.34% | 547,875 |
| Dec 3, 2024 | 46.57 | 46.99 | 46.46 | 46.98 | 46.93 | 0.79% | 544,289 |
| Dec 2, 2024 | 46.19 | 46.63 | 46.13 | 46.61 | 46.56 | 1.30% | 542,528 |
| Nov 29, 2024 | 45.69 | 46.07 | 45.55 | 46.01 | 45.96 | 0.83% | 162,630 |
| Nov 27, 2024 | 45.81 | 45.81 | 45.19 | 45.63 | 45.58 | -0.50% | 735,459 |
| Nov 26, 2024 | 45.74 | 45.93 | 45.65 | 45.86 | 45.81 | 0.59% | 324,623 |
| Nov 25, 2024 | 45.77 | 45.89 | 45.27 | 45.59 | 45.54 | 0.44% | 313,089 |
| Nov 22, 2024 | 45.37 | 45.68 | 45.14 | 45.39 | 45.34 | 0.04% | 400,912 |
| Nov 21, 2024 | 45.66 | 45.66 | 44.68 | 45.37 | 45.32 | 0.07% | 322,141 |
| Nov 20, 2024 | 45.49 | 45.49 | 44.73 | 45.34 | 45.29 | -0.09% | 689,061 |
| Nov 19, 2024 | 44.54 | 45.40 | 44.37 | 45.38 | 45.33 | 1.48% | 814,878 |
| Nov 18, 2024 | 44.47 | 44.89 | 44.27 | 44.72 | 44.67 | 0.29% | 356,833 |
| Nov 15, 2024 | 45.08 | 45.12 | 44.29 | 44.59 | 44.54 | -2.09% | 632,677 |
| Nov 14, 2024 | 45.80 | 45.91 | 45.40 | 45.54 | 45.49 | -0.39% | 258,759 |
| Nov 13, 2024 | 45.88 | 46.04 | 45.66 | 45.72 | 45.67 | -0.44% | 288,946 |
| Nov 12, 2024 | 45.86 | 46.04 | 45.62 | 45.92 | 45.87 | -0.07% | 426,928 |
| Nov 11, 2024 | 46.28 | 46.28 | 45.66 | 45.95 | 45.90 | -0.58% | 544,590 |
| Nov 8, 2024 | 45.91 | 46.22 | 45.75 | 46.22 | 46.17 | 0.61% | 441,259 |
| Nov 7, 2024 | 45.20 | 45.98 | 45.01 | 45.94 | 45.89 | 2.09% | 542,261 |
| Nov 6, 2024 | 44.78 | 45.00 | 44.24 | 45.00 | 44.95 | 2.58% | 733,501 |
| Nov 5, 2024 | 43.37 | 43.88 | 43.37 | 43.87 | 43.82 | 1.48% | 299,777 |
| Nov 4, 2024 | 43.31 | 43.56 | 43.09 | 43.23 | 43.18 | -0.44% | 521,263 |
| Nov 1, 2024 | 43.29 | 43.73 | 43.23 | 43.42 | 43.37 | 1.09% | 291,433 |
| Oct 31, 2024 | 43.88 | 43.88 | 42.82 | 42.95 | 42.90 | -3.07% | 501,362 |
| Oct 30, 2024 | 44.47 | 44.64 | 44.13 | 44.31 | 44.26 | -0.16% | 342,154 |
| Oct 29, 2024 | 43.98 | 44.54 | 43.90 | 44.38 | 44.33 | 0.57% | 338,767 |
| Oct 28, 2024 | 44.28 | 44.28 | 44.06 | 44.13 | 44.08 | 0.57% | 519,536 |
| Oct 25, 2024 | 43.91 | 44.39 | 43.85 | 43.88 | 43.83 | 0.39% | 937,394 |
| Oct 24, 2024 | 43.77 | 43.77 | 43.43 | 43.71 | 43.66 | 0.34% | 769,227 |
| Oct 23, 2024 | 44.09 | 44.09 | 43.12 | 43.56 | 43.51 | -1.56% | 320,621 |
| Oct 22, 2024 | 43.98 | 44.36 | 43.89 | 44.25 | 44.20 | 0.11% | 243,383 |
| Oct 21, 2024 | 43.95 | 44.20 | 43.80 | 44.20 | 44.15 | 0.48% | 254,357 |
| Oct 18, 2024 | 43.91 | 44.07 | 43.85 | 43.99 | 43.94 | 0.71% | 249,490 |
| Oct 17, 2024 | 44.14 | 44.16 | 43.61 | 43.68 | 43.63 | -0.02% | 256,860 |
| Oct 16, 2024 | 43.59 | 43.71 | 43.25 | 43.69 | 43.64 | 0.48% | 230,158 |
| Oct 15, 2024 | 44.09 | 44.12 | 43.30 | 43.48 | 43.43 | -1.11% | 266,775 |
| Oct 14, 2024 | 43.85 | 44.09 | 43.80 | 43.97 | 43.92 | 0.80% | 439,649 |
| Oct 11, 2024 | 43.30 | 43.69 | 43.27 | 43.62 | 43.57 | 0.67% | 264,655 |
| Oct 10, 2024 | 43.10 | 43.43 | 42.98 | 43.33 | 43.28 | 0.07% | 225,297 |
| Oct 9, 2024 | 43.14 | 43.30 | 42.90 | 43.30 | 43.25 | 0.49% | 319,531 |
| Oct 8, 2024 | 42.62 | 43.10 | 42.62 | 43.09 | 43.04 | 1.58% | 685,210 |
| Oct 7, 2024 | 42.71 | 42.75 | 42.28 | 42.42 | 42.37 | -0.82% | 185,346 |
| Oct 4, 2024 | 42.68 | 42.81 | 42.33 | 42.77 | 42.72 | 1.28% | 249,544 |
| Oct 3, 2024 | 42.02 | 42.39 | 41.97 | 42.23 | 42.18 | 0.19% | 260,419 |
| Oct 2, 2024 | 41.97 | 42.31 | 41.74 | 42.15 | 42.10 | 0.05% | 365,719 |
| Oct 1, 2024 | 42.75 | 42.75 | 41.80 | 42.13 | 42.08 | -1.50% | 1,359,631 |
| Sep 30, 2024 | 42.34 | 42.77 | 42.20 | 42.77 | 42.72 | 0.40% | 388,297 |
| Sep 27, 2024 | 42.97 | 42.97 | 42.40 | 42.60 | 42.55 | -0.51% | 316,330 |
| Sep 26, 2024 | 43.19 | 43.41 | 42.53 | 42.82 | 42.77 | 0.30% | 592,926 |