Fidelity Blue Chip Growth ETF (FBCG)
BATS: FBCG · Real-Time Price · USD
44.63
-0.22 (-0.49%)
At close: May 28, 2025, 4:00 PM
45.19
+0.56 (1.25%)
After-hours: May 28, 2025, 4:31 PM EDT
FBCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 44.90 | 45.09 | 44.73 | 44.80 | - | -0.11% | 88,896 |
| May 27, 2025 | 44.32 | 44.93 | 44.20 | 44.85 | 44.85 | 2.51% | 524,999 |
| May 23, 2025 | 43.38 | 43.97 | 43.25 | 43.75 | 43.75 | -0.91% | 230,915 |
| May 22, 2025 | 43.99 | 44.50 | 43.91 | 44.15 | 44.15 | 0.43% | 342,433 |
| May 21, 2025 | 44.31 | 44.94 | 43.79 | 43.96 | 43.96 | -1.50% | 297,687 |
| May 20, 2025 | 44.69 | 44.82 | 44.31 | 44.63 | 44.63 | -0.60% | 286,406 |
| May 19, 2025 | 44.01 | 44.95 | 44.01 | 44.90 | 44.90 | -0.11% | 293,643 |
| May 16, 2025 | 44.86 | 44.95 | 44.47 | 44.95 | 44.95 | 0.85% | 337,992 |
| May 15, 2025 | 44.54 | 44.86 | 44.21 | 44.57 | 44.57 | -0.67% | 307,066 |
| May 14, 2025 | 44.73 | 44.98 | 44.58 | 44.87 | 44.87 | 0.94% | 1,229,794 |
| May 13, 2025 | 43.85 | 44.66 | 43.75 | 44.45 | 44.45 | 1.74% | 775,543 |
| May 12, 2025 | 43.50 | 43.69 | 42.93 | 43.69 | 43.69 | 5.25% | 1,583,135 |
| May 9, 2025 | 41.84 | 41.96 | 41.31 | 41.51 | 41.51 | -0.10% | 288,713 |
| May 8, 2025 | 41.59 | 42.03 | 41.22 | 41.55 | 41.55 | 0.95% | 383,050 |
| May 7, 2025 | 41.08 | 41.30 | 40.52 | 41.16 | 41.16 | 0.34% | 327,648 |
| May 6, 2025 | 40.87 | 41.32 | 40.72 | 41.02 | 41.02 | -0.58% | 301,589 |
| May 5, 2025 | 41.18 | 41.67 | 41.18 | 41.26 | 41.26 | -1.15% | 386,738 |
| May 2, 2025 | 41.46 | 42.18 | 41.20 | 41.74 | 41.74 | 1.88% | 695,765 |
| May 1, 2025 | 41.20 | 41.51 | 40.83 | 40.97 | 40.97 | 1.69% | 426,204 |
| Apr 30, 2025 | 39.47 | 40.53 | 39.17 | 40.29 | 40.29 | -0.57% | 361,631 |
| Apr 29, 2025 | 40.17 | 40.69 | 40.08 | 40.52 | 40.52 | 0.47% | 411,116 |
| Apr 28, 2025 | 40.48 | 40.60 | 39.77 | 40.33 | 40.33 | -0.25% | 455,039 |
| Apr 25, 2025 | 39.91 | 40.50 | 39.75 | 40.43 | 40.43 | 1.76% | 348,376 |
| Apr 24, 2025 | 38.69 | 39.83 | 38.69 | 39.73 | 39.73 | 2.93% | 417,880 |
| Apr 23, 2025 | 39.02 | 39.43 | 38.35 | 38.60 | 38.60 | 3.35% | 549,711 |
| Apr 22, 2025 | 36.79 | 37.80 | 36.79 | 37.35 | 37.35 | 2.61% | 389,207 |
| Apr 21, 2025 | 36.71 | 36.96 | 35.89 | 36.40 | 36.40 | -2.57% | 693,685 |
| Apr 17, 2025 | 37.51 | 37.75 | 37.00 | 37.36 | 37.36 | 0.30% | 543,758 |
| Apr 16, 2025 | 37.69 | 38.07 | 36.66 | 37.25 | 37.25 | -3.57% | 924,540 |
| Apr 15, 2025 | 38.61 | 38.97 | 38.36 | 38.63 | 38.63 | 0.13% | 646,438 |
| Apr 14, 2025 | 39.51 | 39.59 | 38.04 | 38.58 | 38.58 | 0.21% | 429,560 |
| Apr 11, 2025 | 37.64 | 38.55 | 37.24 | 38.50 | 38.50 | 1.80% | 1,435,223 |
| Apr 10, 2025 | 38.70 | 38.70 | 36.58 | 37.82 | 37.82 | -4.88% | 1,039,442 |
| Apr 9, 2025 | 35.04 | 39.90 | 34.93 | 39.76 | 39.76 | 13.21% | 1,018,476 |
| Apr 8, 2025 | 37.53 | 37.79 | 34.48 | 35.12 | 35.12 | -1.73% | 1,145,481 |
| Apr 7, 2025 | 33.83 | 37.56 | 33.57 | 35.74 | 35.74 | 0.65% | 1,497,592 |
| Apr 4, 2025 | 36.31 | 36.76 | 35.12 | 35.51 | 35.51 | -5.88% | 1,777,614 |
| Apr 3, 2025 | 38.51 | 38.89 | 37.70 | 37.73 | 37.73 | -7.68% | 1,054,171 |
| Apr 2, 2025 | 39.77 | 41.31 | 39.61 | 40.87 | 40.87 | 1.14% | 943,776 |
| Apr 1, 2025 | 39.87 | 40.62 | 39.66 | 40.41 | 40.41 | 1.10% | 1,224,001 |
| Mar 31, 2025 | 39.32 | 40.17 | 38.81 | 39.97 | 39.97 | -0.32% | 1,504,440 |
| Mar 28, 2025 | 41.14 | 41.23 | 40.05 | 40.10 | 40.10 | -2.88% | 604,760 |
| Mar 27, 2025 | 41.43 | 41.92 | 41.26 | 41.29 | 41.29 | -0.98% | 741,179 |
| Mar 26, 2025 | 42.81 | 42.85 | 41.56 | 41.70 | 41.70 | -3.07% | 897,864 |
| Mar 25, 2025 | 42.98 | 43.10 | 42.70 | 43.02 | 43.02 | 0.47% | 310,132 |
| Mar 24, 2025 | 42.39 | 42.87 | 42.30 | 42.82 | 42.82 | 3.03% | 411,675 |
| Mar 21, 2025 | 40.85 | 41.65 | 40.77 | 41.56 | 41.56 | 0.41% | 233,904 |
| Mar 20, 2025 | 41.06 | 41.96 | 40.93 | 41.39 | 41.39 | 0.12% | 290,520 |
| Mar 19, 2025 | 40.89 | 41.86 | 40.74 | 41.34 | 41.34 | 1.57% | 491,814 |
| Mar 18, 2025 | 41.29 | 41.29 | 40.46 | 40.70 | 40.70 | -2.07% | 366,183 |