Fidelity Blue Chip Value ETF (FBCV)

BATS: FBCV · Real-Time Price · USD

37.71

-0.09 (-0.23%)

At close: Apr 28, 2026, 4:00 PM EDT

37.71

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.83	37.85	37.71	37.71	37.71	-0.23%	52,068
Apr 27, 2026	37.72	37.91	37.72	37.80	37.80	0.23%	7,234
Apr 24, 2026	37.62	37.80	37.58	37.71	37.71	-0.07%	14,095
Apr 23, 2026	37.69	37.84	37.48	37.74	37.74	0.16%	11,783
Apr 22, 2026	37.85	37.85	37.66	37.68	37.68	0.16%	1,481
Apr 21, 2026	37.93	37.95	37.62	37.62	37.62	-0.34%	10,920
Apr 20, 2026	37.86	37.88	37.75	37.75	37.75	-0.21%	3,441
Apr 17, 2026	37.64	37.90	37.58	37.83	37.83	0.86%	19,584
Apr 16, 2026	37.34	37.54	37.34	37.51	37.51	0.20%	3,981
Apr 15, 2026	37.44	37.44	37.24	37.43	37.43	-0.13%	7,805
Apr 14, 2026	37.39	37.50	37.25	37.48	37.48	0.10%	8,702
Apr 13, 2026	37.04	37.45	36.99	37.44	37.44	0.82%	9,000
Apr 10, 2026	37.41	37.41	37.14	37.14	37.14	-0.81%	7,190
Apr 9, 2026	37.05	37.46	37.05	37.44	37.44	0.81%	7,155
Apr 8, 2026	37.02	37.21	36.90	37.14	37.14	2.20%	13,720
Apr 7, 2026	36.29	36.46	36.24	36.34	36.34	-0.14%	8,175
Apr 6, 2026	36.07	36.39	36.07	36.39	36.39	0.46%	10,437
Apr 2, 2026	35.78	36.22	35.78	36.22	36.22	0.26%	10,383
Apr 1, 2026	36.03	36.29	36.03	36.13	36.13	0.42%	26,157
Mar 31, 2026	35.63	35.98	35.58	35.98	35.98	2.04%	7,624
Mar 30, 2026	35.50	35.62	35.26	35.26	35.26	0.05%	14,512
Mar 27, 2026	35.51	35.65	35.24	35.24	35.24	-1.12%	280,473
Mar 26, 2026	35.81	36.01	35.60	35.64	35.64	-0.86%	17,017
Mar 25, 2026	36.01	36.03	35.83	35.95	35.95	0.33%	7,900
Mar 24, 2026	35.55	36.03	35.55	35.83	35.83	0.11%	13,061
Mar 23, 2026	35.99	36.10	35.75	35.79	35.79	0.72%	29,062
Mar 20, 2026	35.93	35.93	35.35	35.54	35.54	-1.31%	26,109
Mar 19, 2026	35.95	36.12	35.77	36.01	35.87	-0.21%	9,777
Mar 18, 2026	36.44	36.44	36.07	36.08	35.94	-1.27%	11,039
Mar 17, 2026	36.46	36.68	36.46	36.55	36.41	0.74%	16,024
Mar 16, 2026	36.39	36.50	36.28	36.28	36.14	0.53%	9,044
Mar 13, 2026	36.29	36.29	36.09	36.09	35.95	-0.25%	10,296
Mar 12, 2026	36.47	36.47	36.18	36.18	36.04	-1.07%	6,595
Mar 11, 2026	36.49	36.59	36.29	36.57	36.43	0.30%	8,533
Mar 10, 2026	36.60	36.95	36.46	36.46	36.32	-0.46%	249,916
Mar 9, 2026	36.27	36.80	35.94	36.63	36.49	-0.07%	33,415
Mar 6, 2026	36.77	36.77	36.44	36.66	36.51	-1.24%	450,671
Mar 5, 2026	37.30	37.34	36.93	37.12	36.97	-1.06%	20,335
Mar 4, 2026	37.43	37.56	37.33	37.51	37.37	0.49%	20,939
Mar 3, 2026	37.42	37.50	36.80	37.33	37.18	-1.16%	16,089
Mar 2, 2026	37.64	37.93	37.63	37.77	37.62	-0.46%	14,096
Feb 27, 2026	37.61	37.95	37.57	37.95	37.80	0.17%	20,785
Feb 26, 2026	37.69	37.90	37.60	37.88	37.73	0.40%	10,278
Feb 25, 2026	37.95	37.95	37.54	37.73	37.58	-0.08%	29,814
Feb 24, 2026	37.61	37.84	37.58	37.76	37.61	0.37%	13,697
Feb 23, 2026	37.86	37.86	37.45	37.62	37.47	-0.76%	18,101
Feb 20, 2026	37.73	37.91	37.73	37.91	37.76	0.49%	5,721
Feb 19, 2026	37.77	37.81	37.63	37.73	37.58	-0.43%	8,363
Feb 18, 2026	37.85	37.91	37.67	37.89	37.74	1.04%	29,967
Feb 17, 2026	37.65	37.76	37.38	37.50	37.35	-0.50%	12,909
Feb 13, 2026	37.53	37.82	37.30	37.69	37.54	0.68%	13,697
Feb 12, 2026	38.08	38.08	37.40	37.43	37.29	-1.64%	22,339
Feb 11, 2026	38.11	38.11	37.91	38.06	37.91	0.45%	16,422
Feb 10, 2026	37.97	38.03	37.88	37.89	37.74	-0.34%	42,488
Feb 9, 2026	37.97	38.05	37.78	38.02	37.87	-0.05%	63,237
Feb 6, 2026	37.68	38.08	37.67	38.04	37.89	1.52%	63,952
Feb 5, 2026	37.60	37.74	37.41	37.47	37.32	-0.85%	49,673
Feb 4, 2026	37.75	37.97	37.75	37.79	37.64	0.75%	684,218
Feb 3, 2026	37.32	37.66	37.27	37.51	37.36	0.51%	35,082
Feb 2, 2026	37.02	37.35	37.00	37.32	37.17	0.70%	77,233
Jan 30, 2026	37.10	37.10	36.70	37.06	36.91	-0.03%	32,568
Jan 29, 2026	37.02	37.07	36.87	37.07	36.92	0.62%	12,779
Jan 28, 2026	36.92	36.92	36.70	36.84	36.70	-0.32%	14,510
Jan 27, 2026	36.85	37.00	36.82	36.96	36.82	0.14%	12,557
Jan 26, 2026	36.84	36.96	36.79	36.91	36.77	0.38%	18,430
Jan 23, 2026	36.80	36.83	36.61	36.77	36.63	-0.08%	54,041
Jan 22, 2026	36.77	36.92	36.77	36.80	36.66	0.30%	13,943
Jan 21, 2026	36.30	36.75	36.30	36.69	36.55	1.30%	9,106
Jan 20, 2026	36.28	36.52	36.15	36.22	36.08	-1.33%	14,525
Jan 16, 2026	36.77	36.77	36.60	36.71	36.57	-0.07%	36,553
Jan 15, 2026	36.69	36.84	36.64	36.73	36.59	0.01%	30,794
Jan 14, 2026	36.45	36.73	36.45	36.73	36.59	0.41%	50,876
Jan 13, 2026	36.69	36.69	36.45	36.58	36.44	-0.16%	13,701
Jan 12, 2026	36.54	36.65	36.50	36.64	36.50	-0.25%	23,868
Jan 9, 2026	36.59	36.75	36.58	36.73	36.59	0.46%	120,316
Jan 8, 2026	36.03	36.59	36.03	36.56	36.42	1.33%	17,361
Jan 7, 2026	36.33	36.35	36.00	36.08	35.94	-1.04%	17,590
Jan 6, 2026	36.22	36.46	36.22	36.46	36.32	0.66%	13,675
Jan 5, 2026	35.84	36.28	35.73	36.22	36.08	1.40%	23,619
Jan 2, 2026	35.57	35.88	35.57	35.72	35.58	0.13%	19,733
Dec 31, 2025	35.85	35.85	35.66	35.67	35.53	-0.41%	11,915
Dec 30, 2025	35.87	35.99	35.82	35.82	35.68	-0.39%	16,886
Dec 29, 2025	35.97	36.05	35.86	35.96	35.82	0.22%	12,748
Dec 26, 2025	35.92	35.97	35.84	35.88	35.74	-0.11%	4,735
Dec 24, 2025	35.83	35.97	35.83	35.92	35.78	0.36%	7,748
Dec 23, 2025	35.71	35.89	35.71	35.79	35.65	0.11%	11,363
Dec 22, 2025	35.58	35.86	35.58	35.75	35.61	0.11%	36,626
Dec 19, 2025	35.40	35.73	35.40	35.71	35.57	-1.00%	21,007
Dec 18, 2025	36.18	36.21	35.92	36.07	35.30	0.19%	16,352
Dec 17, 2025	36.17	36.17	35.90	36.00	35.24	-0.10%	18,339
Dec 16, 2025	36.16	36.16	35.86	36.04	35.27	-0.58%	21,240
Dec 15, 2025	36.29	36.29	36.11	36.25	35.48	0.08%	22,283
Dec 12, 2025	36.52	36.52	36.08	36.22	35.45	-0.14%	18,763
Dec 11, 2025	36.19	36.30	36.11	36.27	35.50	0.86%	9,762
Dec 10, 2025	35.58	36.00	35.58	35.96	35.19	1.27%	6,295
Dec 9, 2025	35.48	35.68	35.48	35.51	34.75	-0.11%	4,442
Dec 8, 2025	35.66	35.66	35.51	35.55	34.79	-0.26%	10,470
Dec 5, 2025	35.79	35.84	35.64	35.64	34.88	-	3,092
Dec 4, 2025	35.75	35.75	35.62	35.64	34.89	-0.35%	9,558
Dec 3, 2025	35.64	35.78	35.64	35.77	35.01	0.98%	8,735