Fidelity Blue Chip Value ETF (FBCV)

BATS: FBCV · Real-Time Price · USD

36.66

-0.46 (-1.25%)

At close: Mar 6, 2026, 4:00 PM EST

36.66

0.00 (0.01%)

After-hours: Mar 6, 2026, 8:00 PM EST

FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.77	36.77	36.44	36.66	36.66	-1.24%	450,670
Mar 5, 2026	37.30	37.34	36.93	37.12	37.12	-1.06%	20,335
Mar 4, 2026	37.43	37.56	37.33	37.51	37.51	0.49%	20,939
Mar 3, 2026	37.42	37.50	36.80	37.33	37.33	-1.16%	16,089
Mar 2, 2026	37.64	37.93	37.63	37.77	37.77	-0.46%	14,096
Feb 27, 2026	37.61	37.95	37.57	37.95	37.95	0.17%	20,785
Feb 26, 2026	37.69	37.90	37.60	37.88	37.88	0.40%	10,278
Feb 25, 2026	37.95	37.95	37.54	37.73	37.73	-0.08%	29,814
Feb 24, 2026	37.61	37.84	37.58	37.76	37.76	0.37%	13,697
Feb 23, 2026	37.86	37.86	37.45	37.62	37.62	-0.76%	18,101
Feb 20, 2026	37.73	37.91	37.73	37.91	37.91	0.49%	5,721
Feb 19, 2026	37.77	37.81	37.63	37.73	37.73	-0.43%	8,363
Feb 18, 2026	37.85	37.91	37.67	37.89	37.89	1.04%	29,967
Feb 17, 2026	37.65	37.76	37.38	37.50	37.50	-0.50%	12,909
Feb 13, 2026	37.53	37.82	37.30	37.69	37.69	0.68%	13,697
Feb 12, 2026	38.08	38.08	37.40	37.43	37.43	-1.64%	22,339
Feb 11, 2026	38.11	38.11	37.91	38.06	38.06	0.45%	16,422
Feb 10, 2026	37.97	38.03	37.88	37.89	37.89	-0.34%	42,488
Feb 9, 2026	37.97	38.05	37.78	38.02	38.02	-0.05%	63,237
Feb 6, 2026	37.68	38.08	37.67	38.04	38.04	1.52%	63,952
Feb 5, 2026	37.60	37.74	37.41	37.47	37.47	-0.85%	49,673
Feb 4, 2026	37.75	37.97	37.75	37.79	37.79	0.75%	684,218
Feb 3, 2026	37.32	37.66	37.27	37.51	37.51	0.51%	35,082
Feb 2, 2026	37.02	37.35	37.00	37.32	37.32	0.70%	77,233
Jan 30, 2026	37.10	37.10	36.70	37.06	37.06	-0.03%	32,568
Jan 29, 2026	37.02	37.07	36.87	37.07	37.07	0.62%	12,779
Jan 28, 2026	36.92	36.92	36.70	36.84	36.84	-0.32%	14,510
Jan 27, 2026	36.85	37.00	36.82	36.96	36.96	0.14%	12,557
Jan 26, 2026	36.84	36.96	36.79	36.91	36.91	0.38%	18,430
Jan 23, 2026	36.80	36.83	36.61	36.77	36.77	-0.08%	54,041
Jan 22, 2026	36.77	36.92	36.77	36.80	36.80	0.30%	13,943
Jan 21, 2026	36.30	36.75	36.30	36.69	36.69	1.30%	9,106
Jan 20, 2026	36.28	36.52	36.15	36.22	36.22	-1.33%	14,525
Jan 16, 2026	36.77	36.77	36.60	36.71	36.71	-0.07%	36,553
Jan 15, 2026	36.69	36.84	36.64	36.73	36.73	0.01%	30,794
Jan 14, 2026	36.45	36.73	36.45	36.73	36.73	0.41%	50,876
Jan 13, 2026	36.69	36.69	36.45	36.58	36.58	-0.16%	13,701
Jan 12, 2026	36.54	36.65	36.50	36.64	36.64	-0.25%	23,868
Jan 9, 2026	36.59	36.75	36.58	36.73	36.73	0.46%	120,316
Jan 8, 2026	36.03	36.59	36.03	36.56	36.56	1.33%	17,361
Jan 7, 2026	36.33	36.35	36.00	36.08	36.08	-1.04%	17,590
Jan 6, 2026	36.22	36.46	36.22	36.46	36.46	0.66%	13,675
Jan 5, 2026	35.84	36.28	35.73	36.22	36.22	1.40%	23,619
Jan 2, 2026	35.57	35.88	35.57	35.72	35.72	0.13%	19,733
Dec 31, 2025	35.85	35.85	35.66	35.67	35.67	-0.41%	11,915
Dec 30, 2025	35.87	35.99	35.82	35.82	35.82	-0.39%	16,886
Dec 29, 2025	35.97	36.05	35.86	35.96	35.96	0.22%	12,748
Dec 26, 2025	35.92	35.97	35.84	35.88	35.88	-0.11%	4,735
Dec 24, 2025	35.83	35.97	35.83	35.92	35.92	0.36%	7,748
Dec 23, 2025	35.71	35.89	35.71	35.79	35.79	0.11%	11,363
Dec 22, 2025	35.58	35.86	35.58	35.75	35.75	0.11%	36,626
Dec 19, 2025	35.40	35.73	35.40	35.71	35.71	-1.00%	21,007
Dec 18, 2025	36.18	36.21	35.92	36.07	35.44	0.19%	16,352
Dec 17, 2025	36.17	36.17	35.90	36.00	35.38	-0.10%	18,339
Dec 16, 2025	36.16	36.16	35.86	36.04	35.41	-0.58%	21,240
Dec 15, 2025	36.29	36.29	36.11	36.25	35.62	0.08%	22,283
Dec 12, 2025	36.52	36.52	36.08	36.22	35.59	-0.14%	18,763
Dec 11, 2025	36.19	36.30	36.11	36.27	35.64	0.86%	9,762
Dec 10, 2025	35.58	36.00	35.58	35.96	35.33	1.27%	6,295
Dec 9, 2025	35.48	35.68	35.48	35.51	34.89	-0.11%	4,442
Dec 8, 2025	35.66	35.66	35.51	35.55	34.93	-0.26%	10,470
Dec 5, 2025	35.79	35.84	35.64	35.64	35.02	-	3,092
Dec 4, 2025	35.75	35.75	35.62	35.64	35.02	-0.35%	9,558
Dec 3, 2025	35.64	35.78	35.64	35.77	35.15	0.98%	8,735
Dec 2, 2025	35.59	35.59	35.34	35.42	34.81	-0.19%	11,008
Dec 1, 2025	35.63	35.72	35.49	35.49	34.87	-0.31%	7,935
Nov 28, 2025	35.50	35.60	35.50	35.60	34.98	0.33%	1,288
Nov 26, 2025	35.28	35.56	35.28	35.48	34.87	0.37%	2,413
Nov 25, 2025	34.94	35.36	34.94	35.35	34.74	1.30%	4,901
Nov 24, 2025	34.83	34.94	34.77	34.90	34.29	0.32%	10,525
Nov 21, 2025	34.27	34.92	34.27	34.79	34.18	1.84%	18,571
Nov 20, 2025	34.73	34.79	34.16	34.16	33.57	-0.74%	6,532
Nov 19, 2025	34.47	34.55	34.34	34.42	33.82	-0.25%	15,082
Nov 18, 2025	34.17	34.54	34.17	34.50	33.90	0.26%	11,431
Nov 17, 2025	34.79	34.84	34.39	34.41	33.81	-1.08%	8,754
Nov 14, 2025	34.74	34.93	34.74	34.79	34.18	-0.24%	5,032
Nov 13, 2025	35.21	35.21	34.87	34.87	34.26	-0.91%	13,378
Nov 12, 2025	35.00	35.30	35.00	35.19	34.58	0.12%	6,188
Nov 11, 2025	34.95	35.24	34.90	35.15	34.54	0.79%	17,117
Nov 10, 2025	34.80	34.90	34.60	34.88	34.27	0.84%	11,428
Nov 7, 2025	34.27	34.60	34.27	34.59	33.98	0.66%	14,610
Nov 6, 2025	34.57	34.57	34.35	34.36	33.76	-0.54%	6,891
Nov 5, 2025	34.33	34.63	34.33	34.55	33.95	0.58%	5,998
Nov 4, 2025	34.26	34.46	34.26	34.35	33.75	-0.57%	11,351
Nov 3, 2025	35.00	35.00	34.20	34.55	33.94	-0.07%	15,686
Oct 31, 2025	34.34	34.57	34.30	34.57	33.97	0.49%	11,351
Oct 30, 2025	34.26	34.73	34.26	34.40	33.80	-0.20%	23,432
Oct 29, 2025	34.59	34.71	34.47	34.47	33.87	-0.44%	12,339
Oct 28, 2025	34.77	34.77	34.62	34.62	34.02	-0.56%	4,065
Oct 27, 2025	34.62	34.82	34.62	34.82	34.21	0.64%	6,280
Oct 24, 2025	34.53	34.68	34.53	34.59	33.99	0.39%	7,462
Oct 23, 2025	34.34	34.46	34.34	34.46	33.86	0.43%	10,634
Oct 22, 2025	34.36	34.44	34.23	34.31	33.71	-0.23%	4,030
Oct 21, 2025	34.33	34.44	34.33	34.39	33.79	0.03%	5,906
Oct 20, 2025	34.25	34.43	34.25	34.38	33.78	1.06%	11,465
Oct 17, 2025	33.71	34.02	33.71	34.02	33.42	0.73%	10,932
Oct 16, 2025	34.26	34.26	33.70	33.77	33.18	-0.89%	5,606
Oct 15, 2025	34.21	34.21	33.91	34.07	33.48	0.04%	2,633
Oct 14, 2025	33.41	34.13	33.41	34.06	33.46	0.95%	6,456
Oct 13, 2025	33.42	33.80	33.42	33.74	33.15	0.92%	13,582