Fidelity Blue Chip Value Fund (FBCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.76
-0.03 (-0.13%)
Aug 8, 2025, 8:09 AM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.01% |
| Aug 7, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.13% |
| Aug 6, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.25% |
| Aug 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.17% |
| Aug 4, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.80% |
| Aug 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.34% |
| Jul 31, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.20% |
| Jul 30, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.62% |
| Jul 29, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| Jul 28, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.53% |
| Jul 25, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.12% |
| Jul 24, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.33% |
| Jul 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.82% |
| Jul 22, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.20% |
| Jul 21, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.08% |
| Jul 18, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.12% |
| Jul 17, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.42% |
| Jul 16, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.25% |
| Jul 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.32% |
| Jul 14, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.04% |
| Jul 11, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.53% |
| Jul 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.37% |
| Jul 9, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.21% |
| Jul 8, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.08% |
| Jul 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.06% |
| Jul 3, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.45% |
| Jul 2, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.62% |
| Jul 1, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.39% |
| Jun 30, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.21% |
| Jun 27, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.21% |
| Jun 26, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.96% |
| Jun 25, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.62% |
| Jun 24, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.37% |
| Jun 23, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.04% |
| Jun 20, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.08% |
| Jun 18, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.29% |
| Jun 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.50% |
| Jun 16, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.21% |
| Jun 13, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.58% |
| Jun 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.58% |
| Jun 11, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.17% |
| Jun 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.50% |
| Jun 9, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.17% |
| Jun 6, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.88% |
| Jun 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.08% |
| Jun 4, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.33% |
| Jun 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.84% |
| Jun 2, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.04% |
| May 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.21% |
| May 29, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.47% |