Fidelity Blue Chip Value ETF (FBCV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5099 | -1.6024512885 | 31.82 | 32.21 | 31.22 | 13703 | 31.86589394 | SP |
| 4 | -0.6899 | -2.1559375 | 32 | 32.8497 | 31.22 | 10943 | 32.1474823 | SP |
| 12 | -0.8699 | -2.70323182101 | 32.18 | 32.8497 | 31.1045 | 14204 | 32.02179814 | SP |
| 26 | -0.5599 | -1.75682459994 | 31.87 | 34.2 | 31.1045 | 12062 | 32.4435722 | SP |
| 52 | 0.8601 | 2.82463054187 | 30.45 | 34.2 | 29.37 | 13658 | 31.44525139 | SP |
| 156 | 2.9901 | 10.5582627119 | 28.32 | 34.2 | 24.97 | 18674 | 28.88038905 | SP |
| 260 | 9.6601 | 44.6193995381 | 21.65 | 34.2 | 19.01 | 25742 | 27.27942205 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 31.3101 | -0.47 | -1.49 | 31.7 | 31.7 | 31.22 | 9014 |
| 1741645800 | 31.7837 | -0.38 | -1.18 | 31.9 | 32.167099 | 31.7391 | 11968 |
| 1741390200 | 32.1634 | 0.26 | 0.83 | 31.83 | 32.21 | 31.83 | 9343 |
| 1741303800 | 31.8998 | -0.12 | -0.36 | 31.77 | 31.98 | 31.6889 | 21643 |
| 1741217400 | 32.0158 | 0.22 | 0.68 | 31.82 | 32.0899 | 31.6947 | 16545 |
| 1741131000 | 31.8 | -0.47 | -1.46 | 32.119999 | 32.13 | 31.8 | 14154 |
| 1741044600 | 32.27 | -0.32 | -0.98 | 32.75 | 32.8497 | 32.1839 | 11666 |
| 1740785400 | 32.5889 | 0.43 | 1.35 | 32.28 | 32.5889 | 32.195 | 10280 |
| 1740699000 | 32.1552 | -0.07 | -0.21 | 32.18 | 32.42 | 32.1552 | 8899 |
| 1740612600 | 32.2213 | -0.12 | -0.38 | 32.439999 | 32.439999 | 32.189999 | 3325 |
| 1740526200 | 32.3436 | 0.09 | 0.28 | 32.33 | 32.384999 | 32.189999 | 7471 |
| 1740439800 | 32.2541 | 0.06 | 0.20 | 32.295 | 32.38 | 32.229999 | 7842 |
| 1740180600 | 32.189999 | -0.37 | -1.15 | 32.479999 | 32.479999 | 32.1801 | 17438 |
| 1740094200 | 32.5643 | -0.12 | -0.35 | 32.56 | 32.5643 | 32.369999 | 9204 |
| 1740007800 | 32.68 | 0.1 | 0.32 | 32.49 | 32.68 | 32.49 | 7812 |
| 1739921400 | 32.577 | 0.24 | 0.73 | 32.369999 | 32.6299 | 32.369999 | 5294 |
| 1739575800 | 32.34 | -0.03 | -0.09 | 32.4 | 32.549999 | 32.34 | 16006 |
| 1739489400 | 32.3695 | 0.25 | 0.77 | 32.36 | 32.409999 | 32.22 | 8278 |
| 1739403000 | 32.121699 | -0.18 | -0.55 | 32 | 32.17 | 32 | 11743 |
| 1739316600 | 32.298099 | 0.15 | 0.45 | 32.07 | 32.298099 | 32.07 | 4643 |
| 1739230200 | 32.1524 | 0.04 | 0.12 | 32.21 | 32.21 | 32.0255 | 16591 |
| 1738971000 | 32.1151 | -0.17 | -0.54 | 32.35 | 32.3682 | 32.1047 | 11464 |
| 1738884600 | 32.29 | -0.04 | -0.13 | 32.68 | 32.68 | 32.21 | 17503 |
| 1738798200 | 32.3307 | 0.11 | 0.33 | 32.24 | 32.369999 | 32.0814 | 6550 |
| 1738711800 | 32.225 | -0 | -0.02 | 32.11 | 32.255 | 32.1 | 13198 |
| 1738625400 | 32.229999 | -0.17 | -0.54 | 32 | 32.3295 | 31.82 | 35953 |
| 1738366200 | 32.404 | -0.17 | -0.53 | 32.6 | 32.600099 | 32.384999 | 8787 |
| 1738279800 | 32.5763 | 0.07 | 0.20 | 32.509999 | 32.6495 | 32.45 | 11999 |
| 1738193400 | 32.509999 | 0.02 | 0.06 | 32.52 | 32.68 | 32.439999 | 20479 |
| 1738107000 | 32.491799 | -0.22 | -0.66 | 32.63 | 32.634999 | 32.42 | 12735 |
| 1738020600 | 32.7068 | 0.24 | 0.73 | 32.43 | 32.7068 | 32.43 | 34353 |
| 1737761400 | 32.4686 | 0.15 | 0.47 | 32.479999 | 32.52 | 32.43 | 12231 |
| 1737675000 | 32.3168 | 0 | 0.00 | 32.3168 | 32.3168 | 32.3168 | 0 |
| 1737588600 | 32.3168 | -0.19 | -0.59 | 32.56 | 32.56 | 32.31 | 22170 |
| 1737502200 | 32.509999 | 0.3 | 0.93 | 32.4 | 32.53 | 32.3601 | 34410 |
| 1737156600 | 32.21 | 0.19 | 0.59 | 32.119999 | 32.27 | 32.119999 | 19209 |
| 1737070200 | 32.02 | 0.06 | 0.19 | 31.92 | 32.06 | 31.81 | 19340 |
| 1736983800 | 31.96 | 0.42 | 1.33 | 32.08 | 32.08 | 31.895 | 9537 |
| 1736897400 | 31.54 | 0.23 | 0.73 | 31.38 | 31.57 | 31.28 | 6643 |
| 1736811000 | 31.31 | 0.16 | 0.51 | 31.21 | 31.3461 | 31.14 | 14674 |
| 1736551800 | 31.15 | -0.46 | -1.46 | 31.46 | 31.46 | 31.1045 | 58215 |
| 1736379000 | 31.61 | -0.14 | -0.44 | 31.53 | 31.629 | 31.4004 | 12267 |
| 1736292600 | 31.75 | 0.02 | 0.07 | 31.91 | 31.94 | 31.72 | 7360 |
| 1736206200 | 31.728 | -0.01 | -0.04 | 31.99 | 32.11 | 31.728 | 8411 |
| 1735947000 | 31.74 | 0.2 | 0.64 | 31.7 | 31.839 | 31.59 | 13356 |
| 1735860600 | 31.5389 | -0.07 | -0.21 | 31.75 | 31.86 | 31.48 | 12366 |
| 1735687800 | 31.6054 | 0.09 | 0.27 | 31.57 | 31.68 | 31.4929 | 7686 |
| 1735601400 | 31.52 | -0.27 | -0.85 | 31.68 | 31.68 | 31.34 | 9545 |
| 1735342200 | 31.7905 | -0.2 | -0.62 | 31.79 | 31.9686 | 31.7 | 8254 |
| 1735255800 | 31.9885 | 0.1 | 0.32 | 31.83 | 32.009999 | 31.83 | 7214 |
| 1735077840 | 31.8861 | 0.18 | 0.58 | 31.69 | 31.8861 | 31.659 | 6782 |
| 1734996600 | 31.7021 | 0.08 | 0.26 | 31.49 | 31.7021 | 31.4309 | 17973 |
| 1734737400 | 31.6211 | 0.18 | 0.57 | 31.255 | 31.81 | 31.255 | 6474 |
| 1734651000 | 31.4412 | -0.12 | -0.38 | 31.67 | 31.744 | 31.4412 | 20083 |
| 1734564600 | 31.5602 | -0.65 | -2.03 | 32.18 | 32.32 | 31.5602 | 30641 |
| 1734478200 | 32.2132 | -0.17 | -0.54 | 32.259999 | 32.259999 | 32.1501 | 5560 |
| 1734391800 | 32.387099 | -0.24 | -0.73 | 32.72 | 32.72 | 32.387099 | 13870 |
| 1734132600 | 32.624299 | -0.09 | -0.28 | 32.75 | 32.75 | 32.530099 | 8671 |
| 1734046200 | 32.7169 | -0.12 | -0.36 | 32.85 | 32.8701 | 32.7 | 7628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
