Fidelity® Blue Chip Value ETF (FBCV) Historical Stock Data
30.24 ↓0.10 (-0.33%)
As of April 25, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, FBCV is up 0.03% a day on average. There have been 18 days where Fidelity® Blue Chip Value ETF closed green and 12 days where FBCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 30.30 | 30.34 | ↑$0.04 (0.13%) | 30.24 | 30.35 | 8.51K |
| 2024-04-23 | 30.25 | 30.33 | ↑$0.08 (0.27%) | 30.25 | 30.44 | 11.06K |
| 2024-04-22 | 30.05 | 30.23 | ↑$0.18 (0.60%) | 29.97 | 30.38 | 27.38K |
| 2024-04-19 | 29.62 | 29.98 | ↑$0.36 (1.22%) | 29.62 | 29.98 | 36.27K |
| 2024-04-18 | 29.52 | 29.63 | ↑$0.11 (0.37%) | 29.52 | 29.78 | 6.43K |
| 2024-04-17 | 29.53 | 29.50 | ↓$0.03 (-0.11%) | 29.37 | 29.65 | 13.92K |
| 2024-04-16 | 29.53 | 29.54 | ↑$0.01 (0.03%) | 29.45 | 29.64 | 10.47K |
| 2024-04-15 | 29.99 | 29.63 | ↓$0.36 (-1.20%) | 29.63 | 30.10 | 15.16K |
| 2024-04-12 | 30.01 | 29.74 | ↓$0.27 (-0.89%) | 29.69 | 30.14 | 22.35K |
| 2024-04-11 | 30.26 | 30.21 | ↓$0.05 (-0.16%) | 30.11 | 30.34 | 7.70K |
| 2024-04-10 | 30.30 | 30.34 | ↑$0.04 (0.12%) | 30.29 | 30.37 | 14.32K |
| 2024-04-09 | 30.64 | 30.63 | ↓$0.01 (-0.02%) | 30.46 | 30.64 | 7.89K |
| 2024-04-08 | 30.71 | 30.64 | ↓$0.07 (-0.23%) | 30.61 | 30.71 | 5.58K |
| 2024-04-05 | 30.50 | 30.66 | ↑$0.17 (0.54%) | 30.42 | 30.72 | 9.29K |
| 2024-04-04 | 30.81 | 30.49 | ↓$0.32 (-1.05%) | 30.40 | 30.93 | 11.09K |
| 2024-04-03 | 30.85 | 30.77 | ↓$0.08 (-0.26%) | 30.72 | 30.85 | 88.64K |
| 2024-04-02 | 30.81 | 30.78 | ↓$0.03 (-0.09%) | 30.70 | 30.88 | 55.62K |
| 2024-04-01 | 31.18 | 31.03 | ↓$0.15 (-0.49%) | 30.98 | 31.18 | 15.94K |
| 2024-03-28 | 31.10 | 31.21 | ↑$0.11 (0.37%) | 31.10 | 31.23 | 4.47K |
| 2024-03-27 | 30.79 | 31.10 | ↑$0.31 (1.01%) | 30.79 | 31.10 | 5.70K |
| 2024-03-26 | 30.68 | 30.68 | ↑$0.00 (0.00%) | 30.65 | 30.72 | 4.73K |
| 2024-03-25 | 30.59 | 30.62 | ↑$0.03 (0.10%) | 30.59 | 30.75 | 9.85K |
| 2024-03-22 | 30.74 | 30.62 | ↓$0.12 (-0.40%) | 30.61 | 30.74 | 9.20K |
| 2024-03-21 | 30.62 | 30.73 | ↑$0.11 (0.34%) | 30.62 | 30.76 | 3.90K |
| 2024-03-20 | 30.36 | 30.56 | ↑$0.20 (0.65%) | 30.36 | 30.59 | 2.72K |
| 2024-03-19 | 30.23 | 30.40 | ↑$0.17 (0.58%) | 30.23 | 30.40 | 12.22K |
| 2024-03-18 | 30.18 | 30.20 | ↑$0.02 (0.08%) | 30.18 | 30.24 | 1.33K |
| 2024-03-15 | 30.10 | 30.10 | ↑$0.00 (0.00%) | 30.10 | 30.20 | 5.98K |
| 2024-03-14 | 30.50 | 30.27 | ↓$0.23 (-0.76%) | 30.20 | 30.55 | 7.06K |
| 2024-03-13 | 30.48 | 30.52 | ↑$0.04 (0.15%) | 30.48 | 30.59 | 7.53K |
Create an account or log in to view more rows.
$FBCV cover that shit
$FBCV never selling
$FBCV every dip gets bought up.
$FBCV strong move here
$FBCV Not another do nothing day
$FBCV Any red I see I shall buy
$FBCV hot trash
$FBCV Be patient !!
$FBCV getting this mare ready to run today
$FBCV we need to get moving