Fidelity Blue Chip Growth ETF (FBCG)

FBCG
🏛️ États-Unis →
53.17
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 53.11 53.19 52.68 53.17 0.3M
2025-09-25 52.62 53.19 52.37 52.91 0.3M
2025-09-24 53.76 53.78 53.01 53.27 0.3M
2025-09-23 54.30 54.30 53.51 53.62 0.6M
2025-09-22 53.82 54.33 53.72 54.24 0.3M
2025-09-19 53.65 53.97 53.50 53.83 0.4M
2025-09-18 53.56 53.77 53.28 53.51 0.3M
2025-09-17 53.21 53.31 52.44 53.05 0.2M
2025-09-16 53.42 53.42 53.11 53.25 0.4M
2025-09-15 52.85 53.28 52.81 53.28 0.3M
2025-09-12 52.71 52.78 52.55 52.65 0.4M
2025-09-11 52.84 52.84 52.51 52.63 0.4M
2025-09-10 52.84 52.88 52.37 52.60 0.4M
2025-09-09 52.05 52.22 51.69 52.20 0.6M
2025-09-08 51.76 52.11 51.72 51.95 0.4M
2025-09-05 51.97 51.97 50.90 51.37 0.5M
2025-09-04 51.18 51.67 51.02 51.67 0.4M
2025-09-03 50.87 51.16 50.62 50.93 0.6M
2025-09-02 50.08 50.59 49.76 50.56 0.5M
2025-08-29 51.51 51.51 50.78 50.98 0.3M
2025-08-28 51.53 51.94 51.27 51.86 0.4M
2025-08-27 51.35 51.52 51.15 51.42 0.3M
2025-08-26 50.99 51.39 50.84 51.36 0.3M
2025-08-25 50.95 51.30 50.80 50.91 0.4M
2025-08-22 50.15 51.23 49.99 51.08 0.5M
2025-08-21 50.01 50.32 49.76 50.00 0.2M
2025-08-20 50.38 50.40 49.33 50.23 0.5M
2025-08-19 51.55 51.55 50.46 50.49 0.4M
2025-08-18 51.46 51.65 51.37 51.60 0.3M
2025-08-15 51.75 51.75 51.32 51.55 0.2M
2025-08-14 51.55 51.73 51.40 51.66 0.3M
2025-08-13 51.90 51.98 51.35 51.60 0.6M
2025-08-12 51.30 51.73 50.97 51.67 0.5M
2025-08-11 51.13 51.39 50.87 51.02 0.4M
2025-08-08 50.90 51.21 50.77 51.19 0.4M
2025-08-07 50.97 51.18 50.28 50.71 0.4M
2025-08-06 49.92 50.67 49.90 50.62 0.3M
2025-08-05 50.37 50.49 49.83 49.93 0.3M
2025-08-04 49.70 50.30 49.61 50.30 1.5M
2025-08-01 49.52 49.61 48.86 49.11 0.7M
2025-07-31 51.11 51.20 50.29 50.35 1.3M
2025-07-30 50.18 50.43 49.90 50.25 0.3M
2025-07-29 50.36 50.47 49.81 49.90 0.3M
2025-07-28 50.28 50.32 50.07 50.28 0.3M
2025-07-25 49.84 50.13 49.81 50.02 0.3M
2025-07-24 49.89 49.97 49.62 49.82 0.3M
2025-07-23 49.58 49.79 49.32 49.75 0.4M
2025-07-22 49.68 49.68 48.88 49.32 0.3M
2025-07-21 49.57 49.92 49.55 49.61 0.2M
2025-07-18 49.61 49.62 49.20 49.43 0.2M
2025-07-17 49.20 49.56 49.08 49.52 0.4M
2025-07-16 49.08 49.16 48.50 49.09 0.3M
2025-07-15 49.17 49.27 48.88 48.88 0.4M
2025-07-14 48.57 48.90 48.39 48.78 0.3M
2025-07-11 48.63 48.87 48.49 48.68 0.3M
2025-07-10 48.88 48.89 48.47 48.83 0.3M
2025-07-09 48.36 48.84 48.36 48.74 0.4M
2025-07-08 48.49 48.49 48.12 48.24 0.4M
2025-07-07 48.35 48.54 48.03 48.24 0.3M
2025-07-03 48.42 48.71 48.37 48.69 0.3M
2025-07-02 47.57 48.23 47.57 48.11 0.4M
2025-07-01 48.09 48.26 47.49 47.75 0.4M
2025-06-30 48.31 48.35 48.01 48.24 0.4M
2025-06-27 47.79 48.08 47.50 48.04 0.7M
2025-06-26 47.37 47.66 47.11 47.61 0.3M
2025-06-25 47.00 47.25 46.91 47.02 0.5M
2025-06-24 46.50 46.94 46.35 46.87 0.3M
2025-06-23 45.52 46.00 45.20 45.93 0.4M
2025-06-20 46.34 46.34 45.52 45.75 0.5M
2025-06-18 46.01 46.34 45.78 45.99 0.4M
2025-06-17 45.91 46.18 45.73 45.78 0.3M
2025-06-16 45.95 46.30 45.84 46.21 0.3M
2025-06-13 45.53 45.98 45.37 45.44 0.3M
2025-06-12 46.04 46.27 45.88 46.24 0.2M
2025-06-11 46.52 46.61 45.90 46.15 0.4M
2025-06-10 46.16 46.37 45.84 46.32 0.3M
2025-06-09 46.10 46.29 45.86 46.13 0.5M
2025-06-06 46.06 46.20 45.81 46.03 0.2M
2025-06-05 46.00 46.29 45.32 45.52 0.4M
2025-06-04 45.57 45.90 45.47 45.87 0.6M
2025-06-03 45.14 45.63 45.02 45.50 0.7M
2025-06-02 44.41 45.09 44.20 45.08 0.3M
2025-05-30 44.57 44.74 43.91 44.62 0.3M
2025-05-29 45.41 45.41 44.66 44.87 0.5M
2025-05-28 44.90 45.09 44.63 44.63 0.2M
2025-05-27 44.32 44.93 44.20 44.85 0.5M
2025-05-23 43.38 43.97 43.25 43.75 0.2M
2025-05-22 43.99 44.50 43.91 44.15 0.3M
2025-05-21 44.31 44.94 43.79 43.96 0.3M
2025-05-20 44.69 44.82 44.31 44.63 0.3M
2025-05-19 44.01 44.95 44.01 44.90 0.3M
2025-05-16 44.86 44.95 44.47 44.95 0.3M
2025-05-15 44.54 44.86 44.21 44.57 0.3M
2025-05-14 44.73 44.98 44.58 44.87 1.2M
2025-05-13 43.85 44.66 43.75 44.45 0.8M
2025-05-12 43.50 43.69 42.93 43.69 1.6M
2025-05-09 41.84 41.96 41.31 41.51 0.3M
2025-05-08 41.59 42.03 41.22 41.55 0.4M
2025-05-07 41.08 41.30 40.52 41.16 0.3M
2025-05-06 40.87 41.32 40.72 41.02 0.3M
2025-05-05 41.18 41.67 41.18 41.26 0.4M
2025-05-02 41.46 42.18 41.20 41.74 0.7M
2025-05-01 41.20 41.51 40.83 40.97 0.4M
2025-04-30 39.47 40.53 39.17 40.29 0.4M
2025-04-29 40.17 40.69 40.08 40.52 0.4M
2025-04-28 40.48 40.60 39.77 40.33 0.5M
2025-04-25 39.91 40.50 39.75 40.43 0.3M
2025-04-24 38.69 39.83 38.69 39.73 0.4M
2025-04-23 39.02 39.43 38.35 38.60 0.5M
2025-04-22 36.79 37.80 36.79 37.35 0.4M
2025-04-21 36.71 36.96 35.89 36.40 0.7M
2025-04-17 37.51 37.75 37.00 37.36 0.5M
2025-04-16 37.69 38.07 36.66 37.25 0.9M
2025-04-15 38.61 38.97 38.36 38.63 0.6M
2025-04-14 39.51 39.59 38.04 38.58 0.4M
2025-04-11 37.64 38.55 37.24 38.50 1.4M
2025-04-10 38.70 38.70 36.58 37.82 1.0M
2025-04-09 35.04 39.90 34.93 39.76 1.0M
2025-04-08 37.53 37.79 34.48 35.12 1.1M
2025-04-07 33.83 37.56 33.57 35.74 1.5M
2025-04-04 36.31 36.76 35.12 35.51 1.8M
2025-04-03 38.51 38.89 37.70 37.73 1.1M
2025-04-02 39.77 41.31 39.61 40.87 0.9M
2025-04-01 39.87 40.62 39.66 40.41 1.2M
2025-03-31 39.32 40.17 38.81 39.97 1.5M
2025-03-28 41.14 41.23 40.05 40.10 0.6M
2025-03-27 41.43 41.92 41.26 41.29 0.7M
2025-03-26 42.81 42.85 41.55 41.70 0.9M
2025-03-25 42.98 43.10 42.70 43.02 0.3M
2025-03-24 42.39 42.87 42.30 42.82 0.4M
2025-03-21 40.85 41.65 40.77 41.56 0.2M
2025-03-20 41.06 41.96 40.93 41.39 0.3M
2025-03-19 40.89 41.86 40.74 41.34 0.5M
2025-03-18 41.29 41.29 40.46 40.70 0.4M
2025-03-17 41.32 41.86 41.17 41.56 1.9M
2025-03-14 40.93 41.39 40.77 41.39 0.9M
2025-03-13 41.12 41.12 40.04 40.29 0.4M
2025-03-12 41.39 41.64 40.53 41.25 0.5M
2025-03-11 40.19 41.11 39.93 40.50 0.6M
2025-03-10 41.29 41.52 39.83 40.23 1.5M
2025-03-07 42.21 42.58 41.10 42.29 0.7M
2025-03-06 43.07 43.51 42.10 42.20 0.6M
2025-03-05 43.54 44.21 43.02 44.02 0.5M
2025-03-04 43.02 44.20 42.30 43.29 1.4M
2025-03-03 45.31 45.39 43.21 43.66 0.7M
2025-02-28 44.01 45.03 43.70 44.94 0.7M
2025-02-27 46.11 46.11 44.16 44.22 0.4M
2025-02-26 45.63 46.23 45.29 45.71 0.4M
2025-02-25 45.79 45.90 44.79 45.27 0.6M
2025-02-24 46.70 46.96 45.80 45.93 0.5M
2025-02-21 48.11 48.11 46.53 46.63 0.5M
2025-02-20 48.38 48.41 47.60 48.02 0.4M
2025-02-19 48.39 48.54 48.03 48.48 0.3M
2025-02-18 48.79 48.79 48.09 48.42 0.5M
2025-02-14 48.18 48.54 48.02 48.47 0.4M
2025-02-13 47.69 48.21 47.50 48.21 0.5M
2025-02-12 47.02 47.53 46.80 47.43 0.5M
2025-02-11 47.51 47.79 47.28 47.55 0.5M
2025-02-10 47.59 47.94 47.55 47.72 0.5M
2025-02-07 48.05 48.23 47.27 47.41 0.6M
2025-02-06 47.87 48.13 47.61 48.13 0.4M
2025-02-05 47.42 47.67 47.16 47.62 0.4M
2025-02-04 47.00 47.55 46.89 47.47 0.4M
2025-02-03 46.11 47.22 46.07 46.79 0.7M
2025-01-31 47.97 48.39 47.35 47.40 0.6M
2025-01-30 47.77 47.98 47.10 47.80 0.4M
2025-01-29 47.69 47.75 47.05 47.59 0.5M
2025-01-28 46.89 47.74 46.30 47.70 0.6M
2025-01-27 46.37 46.92 46.01 46.39 1.2M
2025-01-24 48.83 48.84 48.24 48.42 0.6M
2025-01-23 48.34 48.70 48.04 48.70 0.6M
2025-01-22 48.39 48.58 48.03 48.55 0.8M
2025-01-21 47.54 47.72 47.01 47.64 0.6M
2025-01-17 47.33 47.42 46.92 47.29 0.5M
2025-01-16 47.27 47.27 46.65 46.67 0.4M
2025-01-15 46.52 46.99 46.40 46.83 0.9M
2025-01-14 46.52 46.52 45.50 45.85 0.5M
2025-01-13 45.73 46.09 45.39 46.09 0.7M
2025-01-10 46.57 46.83 45.94 46.46 0.7M
2025-01-08 47.15 47.29 46.70 47.08 0.6M
2025-01-07 48.28 48.48 46.90 47.05 0.6M
2025-01-06 47.92 48.43 47.92 48.19 0.8M
2025-01-03 46.86 47.43 46.56 47.40 0.8M
2025-01-02 46.72 46.95 45.96 46.54 0.7M