Fidelity Blue Chip Value ETF

FBCV
🏛️ usa →
34.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.88 34.05 33.88 34.05 0.0M
2025-09-25 33.87 33.91 33.62 33.80 0.0M
2025-09-24 34.05 34.10 33.93 34.01 0.0M
2025-09-23 34.07 34.32 33.96 34.03 0.0M
2025-09-22 34.14 34.14 33.92 34.00 0.0M
2025-09-19 34.09 34.19 34.05 34.12 0.0M
2025-09-18 34.22 34.36 34.17 34.30 0.0M
2025-09-17 33.96 34.35 33.96 34.17 0.0M
2025-09-16 34.04 34.15 33.92 34.07 0.0M
2025-09-15 34.22 34.22 34.03 34.15 0.0M
2025-09-12 34.22 34.24 34.08 34.08 0.0M
2025-09-11 33.81 34.36 33.81 34.36 0.0M
2025-09-10 33.83 34.01 33.79 33.93 0.0M
2025-09-09 33.78 34.00 33.78 33.96 0.0M
2025-09-08 33.90 33.92 33.71 33.92 0.1M
2025-09-05 34.20 34.20 33.80 34.00 0.0M
2025-09-04 33.81 34.09 33.76 34.09 0.0M
2025-09-03 33.71 33.82 33.66 33.82 0.0M
2025-09-02 33.66 33.82 33.55 33.77 0.0M
2025-08-29 33.80 34.01 33.80 33.96 0.0M
2025-08-28 33.87 34.03 33.80 33.95 0.0M
2025-08-27 33.72 33.95 33.72 33.92 0.0M
2025-08-26 33.87 33.87 33.69 33.81 0.0M
2025-08-25 34.06 34.06 33.78 33.84 0.0M
2025-08-22 33.72 34.11 33.72 34.06 0.0M
2025-08-21 33.43 33.58 33.41 33.48 0.0M
2025-08-20 33.55 33.60 33.46 33.58 0.0M
2025-08-19 33.44 33.60 33.42 33.51 0.0M
2025-08-18 33.30 33.40 33.30 33.36 0.0M
2025-08-15 33.38 33.53 33.30 33.34 0.0M
2025-08-14 33.38 33.44 33.24 33.44 0.0M
2025-08-13 33.33 33.57 33.32 33.57 0.0M
2025-08-12 32.86 33.18 32.86 33.16 0.0M
2025-08-11 32.88 32.97 32.79 32.79 0.0M
2025-08-08 32.87 32.98 32.84 32.92 0.0M
2025-08-07 32.86 32.96 32.56 32.61 0.0M
2025-08-06 32.67 32.83 32.63 32.73 0.0M
2025-08-05 32.71 32.80 32.58 32.70 0.0M
2025-08-04 32.19 32.72 32.19 32.72 0.0M
2025-08-01 32.42 32.47 32.12 32.33 0.0M
2025-07-31 32.75 33.03 32.67 32.67 0.0M
2025-07-30 33.25 33.27 32.89 32.98 0.0M
2025-07-29 33.22 33.28 33.12 33.19 0.0M
2025-07-28 33.29 33.31 33.11 33.20 0.0M
2025-07-25 33.27 33.36 33.13 33.32 0.0M
2025-07-24 33.28 33.40 33.28 33.29 0.0M
2025-07-23 33.16 33.41 33.16 33.37 0.0M
2025-07-22 32.75 33.08 32.75 33.08 0.0M
2025-07-21 32.70 32.89 32.69 32.69 0.0M
2025-07-18 32.76 32.92 32.59 32.69 0.0M
2025-07-17 32.51 32.78 32.51 32.78 0.0M
2025-07-16 32.48 32.65 32.45 32.65 0.0M
2025-07-15 32.86 33.01 32.50 32.50 0.0M
2025-07-14 32.90 32.97 32.80 32.94 0.0M
2025-07-11 32.89 32.92 32.84 32.92 0.0M
2025-07-10 32.86 33.20 32.86 33.03 0.0M
2025-07-09 32.87 33.00 32.76 32.92 0.0M
2025-07-08 32.80 32.95 32.73 32.92 0.0M
2025-07-07 33.05 33.10 32.71 32.80 0.0M
2025-07-03 33.06 33.18 33.00 33.11 0.0M
2025-07-02 32.87 32.96 32.66 32.94 0.0M
2025-07-01 32.75 33.24 32.72 33.12 0.0M
2025-06-30 32.58 32.83 32.58 32.74 0.0M
2025-06-27 32.69 32.78 32.55 32.66 0.0M
2025-06-26 32.40 32.60 32.40 32.60 0.0M
2025-06-25 32.48 32.48 32.28 32.33 0.0M
2025-06-24 32.40 32.50 32.40 32.49 0.0M
2025-06-23 32.30 32.41 32.07 32.36 0.0M
2025-06-20 32.32 32.32 32.10 32.18 0.0M
2025-06-18 32.48 32.48 32.24 32.24 0.0M
2025-06-17 32.34 32.39 32.23 32.26 0.0M
2025-06-16 32.24 32.58 32.24 32.41 0.0M
2025-06-13 32.36 32.53 32.26 32.28 0.0M
2025-06-12 32.37 32.55 32.35 32.55 0.0M
2025-06-11 32.41 32.41 32.28 32.33 0.0M
2025-06-10 32.31 32.44 32.31 32.40 0.0M
2025-06-09 32.38 32.38 32.19 32.31 0.0M
2025-06-06 32.24 32.41 32.22 32.37 0.0M
2025-06-05 32.06 32.21 31.98 32.04 0.0M
2025-06-04 32.42 32.42 32.14 32.14 0.0M
2025-06-03 32.09 32.34 32.06 32.33 0.0M
2025-06-02 32.15 32.16 31.93 32.16 0.0M
2025-05-30 32.00 32.22 32.00 32.17 0.0M
2025-05-29 31.91 32.04 31.88 32.04 0.0M
2025-05-28 32.19 32.19 31.88 31.89 0.0M
2025-05-27 32.01 32.22 31.91 32.16 0.0M
2025-05-23 31.60 31.84 31.60 31.75 0.0M
2025-05-22 31.91 32.01 31.73 31.86 0.0M
2025-05-21 32.49 32.49 31.98 32.06 0.0M
2025-05-20 32.54 32.62 32.40 32.58 0.0M
2025-05-19 32.21 32.59 32.21 32.41 0.0M
2025-05-16 32.12 32.49 32.03 32.41 0.0M
2025-05-15 31.71 32.05 31.71 32.05 0.0M
2025-05-14 31.90 31.95 31.68 31.70 0.0M
2025-05-13 31.98 32.07 31.83 31.83 0.0M
2025-05-12 32.13 32.28 31.86 32.09 0.0M
2025-05-09 31.75 31.75 31.55 31.61 0.0M
2025-05-08 31.69 31.92 31.56 31.60 0.0M
2025-05-07 31.32 31.49 31.26 31.49 0.0M
2025-05-06 31.28 31.44 31.20 31.24 0.0M
2025-05-05 31.40 31.64 31.40 31.45 0.0M
2025-05-02 31.67 31.67 31.53 31.57 0.0M
2025-05-01 31.34 31.45 31.13 31.25 0.0M
2025-04-30 30.91 31.17 30.66 31.17 0.0M
2025-04-29 30.98 31.19 30.96 31.19 0.0M
2025-04-28 31.07 31.17 30.82 31.09 0.0M
2025-04-25 31.09 31.09 30.72 30.88 0.0M
2025-04-24 30.73 31.00 30.55 31.00 0.0M
2025-04-23 31.12 31.22 30.64 30.79 0.0M
2025-04-22 30.13 30.62 30.13 30.62 0.0M
2025-04-21 30.01 30.17 29.62 29.82 0.0M
2025-04-17 30.20 30.59 30.17 30.39 0.0M
2025-04-16 30.62 30.89 30.38 30.42 0.0M
2025-04-15 30.90 30.90 30.64 30.68 0.0M
2025-04-14 30.90 30.91 30.51 30.80 0.0M
2025-04-11 29.80 30.54 29.80 30.38 0.0M
2025-04-10 30.51 30.51 29.39 29.93 0.0M
2025-04-09 28.62 30.90 28.58 30.85 0.0M
2025-04-08 30.17 30.17 28.75 28.94 0.0M
2025-04-07 28.62 29.53 28.43 29.25 0.0M
2025-04-04 30.40 30.59 29.50 29.50 0.0M
2025-04-03 31.94 31.94 31.19 31.19 0.1M
2025-04-02 31.79 32.23 31.79 32.22 0.0M
2025-04-01 32.06 32.11 31.82 32.02 0.0M
2025-03-31 31.49 32.11 31.49 31.98 0.0M
2025-03-28 32.15 32.15 31.65 31.73 0.0M
2025-03-27 32.10 32.22 32.00 32.10 0.0M
2025-03-26 31.98 32.25 31.98 32.07 0.0M
2025-03-25 32.08 32.19 31.95 31.99 0.0M
2025-03-24 32.02 32.14 31.98 32.02 0.0M
2025-03-21 31.68 31.77 31.62 31.77 0.0M
2025-03-20 32.00 32.19 32.00 32.08 0.0M
2025-03-19 31.94 32.18 31.91 32.13 0.0M
2025-03-18 31.93 31.97 31.82 31.96 0.0M
2025-03-17 31.71 32.12 31.63 32.04 0.0M
2025-03-14 31.26 31.64 31.20 31.64 0.0M
2025-03-13 31.29 31.32 30.91 31.01 0.0M
2025-03-12 31.48 31.48 31.04 31.25 0.0M
2025-03-11 31.70 31.70 31.22 31.31 0.0M
2025-03-10 31.90 32.17 31.74 31.78 0.0M
2025-03-07 31.83 32.21 31.83 32.16 0.0M
2025-03-06 31.77 31.98 31.69 31.90 0.0M
2025-03-05 31.82 32.09 31.69 32.02 0.0M
2025-03-04 32.12 32.13 31.80 31.80 0.0M
2025-03-03 32.75 32.85 32.18 32.27 0.0M
2025-02-28 32.28 32.59 32.20 32.59 0.0M
2025-02-27 32.18 32.42 32.16 32.16 0.0M
2025-02-26 32.44 32.44 32.19 32.22 0.0M
2025-02-25 32.33 32.39 32.19 32.34 0.0M
2025-02-24 32.30 32.38 32.23 32.25 0.0M
2025-02-21 32.48 32.48 32.18 32.19 0.0M
2025-02-20 32.56 32.56 32.37 32.56 0.0M
2025-02-19 32.49 32.68 32.49 32.68 0.0M
2025-02-18 32.37 32.63 32.37 32.58 0.0M
2025-02-14 32.40 32.55 32.34 32.34 0.0M
2025-02-13 32.36 32.41 32.22 32.37 0.0M
2025-02-12 32.00 32.17 32.00 32.12 0.0M
2025-02-11 32.07 32.30 32.07 32.30 0.0M
2025-02-10 32.21 32.21 32.03 32.15 0.0M
2025-02-07 32.35 32.37 32.10 32.12 0.0M
2025-02-06 32.68 32.68 32.21 32.29 0.0M
2025-02-05 32.24 32.37 32.08 32.33 0.0M
2025-02-04 32.11 32.26 32.10 32.23 0.0M
2025-02-03 32.00 32.33 31.82 32.23 0.0M
2025-01-31 32.60 32.60 32.39 32.40 0.0M
2025-01-30 32.51 32.65 32.45 32.58 0.0M
2025-01-29 32.52 32.68 32.44 32.51 0.0M
2025-01-28 32.63 32.64 32.42 32.49 0.0M
2025-01-27 32.43 32.71 32.43 32.71 0.0M
2025-01-24 32.48 32.52 32.43 32.47 0.0M
2025-01-23 32.46 32.55 32.35 32.49 0.0M
2025-01-22 32.56 32.56 32.31 32.32 0.0M
2025-01-21 32.40 32.53 32.36 32.51 0.0M
2025-01-17 32.12 32.27 32.12 32.21 0.0M
2025-01-16 31.92 32.06 31.81 32.02 0.0M
2025-01-15 31.97 32.03 31.90 31.96 0.0M
2025-01-14 31.38 31.57 31.28 31.54 0.0M
2025-01-13 31.21 31.35 31.14 31.31 0.0M
2025-01-10 31.46 31.46 31.10 31.15 0.1M
2025-01-08 31.53 31.63 31.40 31.61 0.0M
2025-01-07 31.93 31.94 31.72 31.75 0.0M
2025-01-06 31.97 32.11 31.73 31.73 0.0M
2025-01-03 31.70 31.84 31.59 31.74 0.0M
2025-01-02 31.75 31.86 31.48 31.54 0.0M