Fidelity Blue Chip Growth ETF (FBCG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -3.42196531792 | 43.25 | 43.9799 | 41.45 | 854686 | 42.70622423 | SP |
| 4 | -0.57 | -1.34624468588 | 42.34 | 44.29 | 41.45 | 621185 | 42.92234913 | SP |
| 12 | 4.41 | 11.8040685225 | 37.36 | 44.29 | 36.725 | 510940 | 41.22625294 | SP |
| 26 | 7.77 | 22.8529411765 | 34 | 44.29 | 33.82 | 423081 | 39.34591175 | SP |
| 52 | 10.27 | 32.6031746032 | 31.5 | 44.29 | 27.5422 | 320609 | 36.49601236 | SP |
| 156 | 10.32 | 32.813990461 | 31.45 | 44.29 | 20.37 | 196532 | 32.58616043 | SP |
| 260 | 21.37 | 104.754901961 | 20.4 | 44.29 | 19.64 | 184959 | 31.46607218 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 41.77 | -0.32 | -0.76 | 42.48 | 42.52 | 41.45 | 1062999 |
| 1721255400 | 42.09 | -1.54 | -3.53 | 42.9 | 42.9 | 42.09 | 1306446 |
| 1721169000 | 43.63 | 0.1 | 0.23 | 43.77 | 43.85 | 43.3316 | 1139565 |
| 1721082600 | 43.53 | -0.02 | -0.05 | 43.64 | 43.9799 | 43.35 | 390925 |
| 1720823400 | 43.55 | 0.29 | 0.67 | 43.25 | 43.95 | 43.22 | 449101 |
| 1720737000 | 43.26 | -0.99 | -2.24 | 44.27 | 44.29 | 43.1351 | 839181 |
| 1720650600 | 44.25 | 0.48 | 1.10 | 44.05 | 44.25 | 43.81 | 448250 |
| 1720564200 | 43.77 | 0.02 | 0.05 | 43.94 | 44.04 | 43.66 | 921708 |
| 1720477800 | 43.75 | 0.11 | 0.25 | 43.78 | 43.8 | 43.59 | 510295 |
| 1720218600 | 43.64 | 0.45 | 1.04 | 43.37 | 43.67 | 43.23 | 499802 |
| 1720040640 | 43.19 | 0.24 | 0.56 | 42.88 | 43.219 | 42.809 | 237887 |
| 1719959400 | 42.95 | 0.34 | 0.80 | 42.47 | 42.95 | 42.4 | 685264 |
| 1719873000 | 42.61 | -0.17 | -0.40 | 42.53 | 42.7 | 42.04 | 800721 |
| 1719613800 | 42.78 | 0 | 0.00 | 42.78 | 42.78 | 42.78 | 0 |
| 1719527400 | 42.78 | 0.08 | 0.19 | 42.66 | 42.855 | 42.5 | 414422 |
| 1719441000 | 42.7 | 0.27 | 0.64 | 42.38 | 42.7 | 42.3101 | 434393 |
| 1719354600 | 42.43 | 0.75 | 1.80 | 42.06 | 42.46 | 41.87 | 529752 |
| 1719268200 | 41.68 | -0.68 | -1.61 | 42.24 | 42.34 | 41.68 | 405054 |
| 1719009000 | 42.36 | -0.07 | -0.16 | 42.34 | 42.5699 | 42.05 | 447473 |
| 1718922600 | 42.43 | -0.4 | -0.93 | 43 | 43.1 | 42.16 | 595739 |
| 1718749800 | 42.83 | 0.2 | 0.47 | 42.75 | 42.83 | 42.5808 | 558921 |
| 1718663400 | 42.63 | 0.24 | 0.57 | 42.41 | 42.85 | 42.2 | 536999 |
| 1718404200 | 42.39 | 0.02 | 0.05 | 42.22 | 42.44 | 42.1 | 305559 |
| 1718317800 | 42.37 | -0.02 | -0.05 | 42.57 | 42.57 | 42.06 | 642794 |
| 1718231400 | 42.39 | 0.64 | 1.53 | 42.22 | 42.62 | 42.0627 | 492053 |
| 1718145000 | 41.75 | 0.33 | 0.80 | 41.41 | 41.75 | 41.1963 | 358088 |
| 1718058600 | 41.42 | 0.21 | 0.51 | 41.12 | 41.47 | 40.92 | 441378 |
| 1717799400 | 41.21 | -0.09 | -0.22 | 41.26 | 41.4496 | 41.0421 | 419149 |
| 1717713000 | 41.3 | 0.03 | 0.07 | 41.4 | 41.5 | 41.1 | 506129 |
| 1717626600 | 41.27 | 0.92 | 2.28 | 40.73 | 41.27 | 40.625 | 612717 |
| 1717540200 | 40.35 | -0.03 | -0.07 | 40.34 | 40.44 | 40.0859 | 262134 |
| 1717453800 | 40.38 | 0.37 | 0.92 | 40.34 | 40.4149 | 39.8628 | 433615 |
| 1717194600 | 40.01 | 0.08 | 0.20 | 40.12 | 40.155 | 39.2501 | 520851 |
| 1717108200 | 39.93 | -0.71 | -1.75 | 40.45 | 40.54 | 39.82 | 361650 |
| 1717021800 | 40.64 | -0.15 | -0.37 | 40.45 | 40.77 | 40.31 | 416744 |
| 1716935400 | 40.79 | 0.48 | 1.19 | 40.51 | 40.79 | 40.4 | 923051 |
| 1716589800 | 40.31 | 0.49 | 1.23 | 39.96 | 40.33 | 39.9347 | 405240 |
| 1716503400 | 39.82 | 0.02 | 0.05 | 40.23 | 40.32 | 39.6 | 544108 |
| 1716417000 | 39.8 | -0.08 | -0.20 | 39.95 | 39.95 | 39.52 | 400803 |
| 1716330600 | 39.88 | 0.03 | 0.08 | 39.755 | 39.8899 | 39.61 | 203020 |
| 1716244200 | 39.85 | 0.37 | 0.94 | 39.65 | 39.92 | 39.55 | 279330 |
| 1715985000 | 39.48 | -0.08 | -0.20 | 39.59 | 39.65 | 39.3 | 193052 |
| 1715898600 | 39.56 | -0.19 | -0.48 | 39.85 | 39.85 | 39.5 | 905597 |
| 1715812200 | 39.75 | 0.7 | 1.79 | 39.36 | 39.75 | 39.1543 | 583714 |
| 1715725800 | 39.05 | 0.19 | 0.49 | 38.77 | 39.1499 | 38.75 | 198269 |
| 1715639400 | 38.86 | 0.05 | 0.13 | 38.99 | 38.99 | 38.65 | 283771 |
| 1715380200 | 38.81 | -0.04 | -0.10 | 39.06 | 39.1 | 38.67 | 269917 |
| 1715293800 | 38.85 | 0.11 | 0.28 | 38.8 | 38.89 | 38.55 | 278538 |
| 1715207400 | 38.74 | -0.18 | -0.46 | 38.57 | 38.8199 | 38.51 | 243423 |
| 1715121000 | 38.92 | -0.06 | -0.15 | 39.05 | 39.0921 | 38.78 | 437310 |
| 1715034600 | 38.98 | 0.7 | 1.83 | 38.51 | 38.99 | 38.43 | 731172 |
| 1714775400 | 38.28 | 0.64 | 1.70 | 38.21 | 38.5 | 38.07 | 789209 |
| 1714689000 | 37.64 | 0.73 | 1.98 | 37.23 | 37.68 | 37 | 531553 |
| 1714602600 | 36.91 | -0.18 | -0.49 | 37.02 | 37.7699 | 36.725 | 622064 |
| 1714516200 | 37.09 | -0.58 | -1.54 | 37.68 | 37.84 | 37.08 | 310388 |
| 1714429800 | 37.67 | -0.01 | -0.03 | 37.82 | 37.82 | 37.44 | 294437 |
| 1714170600 | 37.68 | 1.05 | 2.87 | 37.36 | 37.82 | 37.215 | 580849 |
| 1714084200 | 36.63 | -0.16 | -0.43 | 35.82 | 36.69 | 35.7201 | 558849 |
| 1713997800 | 36.79 | -0.18 | -0.49 | 37.27 | 37.27 | 36.59 | 249250 |
| 1713911400 | 36.97 | 0.78 | 2.16 | 36.5 | 37 | 36.42 | 481229 |
| 1713825000 | 36.19 | 0.44 | 1.23 | 35.94 | 36.4401 | 35.72 | 480952 |
| 1713565800 | 35.75 | -1.09 | -2.96 | 36.64 | 36.82 | 35.62 | 779747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
