Fidelity Blue Chip Growth ETF (FBCG)
BATS: FBCG · Real-Time Price · USD
54.01
+0.49 (0.92%)
Oct 8, 2025, 11:05 AM EDT - Market open
FBCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 53.79 | 54.07 | 53.76 | 54.01 | - | 0.92% | 79,429 |
| 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 |
| Sep 15, 2025 | 52.85 | 53.28 | 52.81 | 53.28 | 53.28 | 1.20% | 284,558 |
| Sep 12, 2025 | 52.71 | 52.78 | 52.55 | 52.65 | 52.65 | 0.04% | 366,778 |
| Sep 11, 2025 | 52.84 | 52.84 | 52.51 | 52.63 | 52.63 | 0.06% | 387,995 |
| Sep 10, 2025 | 52.84 | 52.88 | 52.37 | 52.60 | 52.60 | 0.77% | 406,791 |
| Sep 9, 2025 | 52.05 | 52.22 | 51.69 | 52.20 | 52.20 | 0.48% | 616,097 |
| Sep 8, 2025 | 51.76 | 52.11 | 51.72 | 51.95 | 51.95 | 1.13% | 387,101 |
| Sep 5, 2025 | 51.97 | 51.97 | 50.90 | 51.37 | 51.37 | -0.58% | 485,731 |
| Sep 4, 2025 | 51.18 | 51.67 | 51.02 | 51.67 | 51.67 | 1.45% | 386,476 |
| Sep 3, 2025 | 50.87 | 51.16 | 50.62 | 50.93 | 50.93 | 0.73% | 624,730 |
| Sep 2, 2025 | 50.08 | 50.59 | 49.76 | 50.56 | 50.56 | -0.82% | 537,245 |
| Aug 29, 2025 | 51.51 | 51.51 | 50.78 | 50.98 | 50.98 | -1.70% | 279,337 |
| Aug 28, 2025 | 51.53 | 51.94 | 51.27 | 51.86 | 51.86 | 0.86% | 411,052 |
| Aug 27, 2025 | 51.35 | 51.52 | 51.15 | 51.42 | 51.42 | 0.12% | 316,343 |
| Aug 26, 2025 | 50.99 | 51.39 | 50.84 | 51.36 | 51.36 | 0.88% | 277,546 |
| Aug 25, 2025 | 50.95 | 51.30 | 50.80 | 50.91 | 50.91 | -0.33% | 371,541 |
| Aug 22, 2025 | 50.15 | 51.23 | 49.99 | 51.08 | 51.08 | 2.17% | 497,059 |
| Aug 21, 2025 | 50.01 | 50.32 | 49.76 | 50.00 | 49.99 | -0.47% | 222,589 |
| Aug 20, 2025 | 50.38 | 50.40 | 49.33 | 50.23 | 50.23 | -0.51% | 538,174 |
| Aug 19, 2025 | 51.55 | 51.55 | 50.46 | 50.49 | 50.49 | -2.15% | 363,257 |
| Aug 18, 2025 | 51.46 | 51.65 | 51.37 | 51.60 | 51.60 | 0.10% | 329,438 |
| Aug 15, 2025 | 51.75 | 51.75 | 51.32 | 51.55 | 51.55 | -0.21% | 214,281 |
| Aug 14, 2025 | 51.55 | 51.73 | 51.40 | 51.66 | 51.66 | 0.12% | 343,535 |
| Aug 13, 2025 | 51.90 | 51.98 | 51.35 | 51.60 | 51.60 | -0.14% | 556,276 |
| Aug 12, 2025 | 51.30 | 51.73 | 50.97 | 51.67 | 51.67 | 1.27% | 518,542 |
| Aug 11, 2025 | 51.13 | 51.39 | 50.87 | 51.02 | 51.02 | -0.33% | 386,483 |
| Aug 8, 2025 | 50.90 | 51.21 | 50.77 | 51.19 | 51.19 | 0.96% | 403,401 |
| Aug 7, 2025 | 50.97 | 51.18 | 50.28 | 50.71 | 50.70 | 0.17% | 410,463 |
| Aug 6, 2025 | 49.92 | 50.67 | 49.90 | 50.62 | 50.62 | 1.38% | 318,802 |
| Aug 5, 2025 | 50.37 | 50.49 | 49.83 | 49.93 | 49.93 | -0.74% | 285,223 |
| Aug 4, 2025 | 49.70 | 50.30 | 49.61 | 50.30 | 50.30 | 2.42% | 1,487,514 |
| Aug 1, 2025 | 49.52 | 49.61 | 48.86 | 49.11 | 49.11 | -2.46% | 745,393 |
| Jul 31, 2025 | 51.11 | 51.20 | 50.29 | 50.35 | 50.35 | 0.20% | 1,261,323 |
| Jul 30, 2025 | 50.18 | 50.43 | 49.90 | 50.25 | 50.25 | 0.70% | 347,990 |