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
2023-12-29 29.13 29.24 29.05 29.18 0.0M
2023-12-28 29.10 29.23 29.10 29.21 0.0M
2023-12-27 29.09 29.18 29.07 29.13 0.0M
2023-12-26 28.95 29.18 28.95 29.13 0.0M
2023-12-22 28.89 29.08 28.87 28.93 0.0M
2023-12-21 28.82 28.85 28.64 28.85 0.0M
2023-12-20 29.06 29.06 28.65 28.65 0.0M
2023-12-19 29.00 29.05 28.94 29.05 0.0M
2023-12-18 28.90 28.99 28.83 28.89 0.0M
2023-12-15 28.84 28.84 28.70 28.82 0.0M
2023-12-14 29.13 29.24 29.09 29.15 0.0M
2023-12-13 28.58 29.00 28.53 29.00 0.0M
2023-12-12 28.53 28.54 28.44 28.53 0.0M
2023-12-11 28.30 28.50 28.30 28.50 0.0M
2023-12-08 28.21 28.23 28.11 28.23 0.0M
2023-12-07 28.14 28.22 28.11 28.15 0.0M
2023-12-06 28.17 28.24 28.02 28.04 0.0M
2023-12-05 28.25 28.25 28.13 28.13 0.0M
2023-12-04 28.31 28.39 28.31 28.39 0.0M
2023-12-01 28.36 28.41 28.15 28.41 0.2M
2023-11-30 27.87 28.14 27.87 28.14 0.0M
2023-11-29 28.08 28.11 27.88 27.89 0.0M
2023-11-28 28.17 28.20 28.07 28.10 0.0M
2023-11-27 28.24 28.24 28.10 28.15 0.0M
2023-11-24 28.14 28.27 28.14 28.25 0.0M
2023-11-22 28.05 28.14 28.02 28.14 0.0M
2023-11-21 27.96 28.06 27.90 28.00 0.0M
2023-11-20 27.94 28.05 27.93 27.98 0.0M
2023-11-17 27.91 27.97 27.90 27.94 0.0M
2023-11-16 27.79 27.92 27.74 27.82 0.0M
2023-11-15 27.76 27.93 27.76 27.85 0.0M
2023-11-14 27.56 27.86 27.56 27.81 0.0M
2023-11-13 27.27 27.36 27.27 27.33 0.0M
2023-11-10 27.25 27.40 27.10 27.34 0.0M
2023-11-09 27.27 27.30 27.09 27.11 0.0M
2023-11-08 27.40 27.40 27.14 27.25 0.0M
2023-11-07 27.40 27.45 27.36 27.37 0.0M
2023-11-06 27.54 27.54 27.46 27.47 0.0M
2023-11-03 27.49 27.70 27.49 27.54 0.0M
2023-11-02 27.08 27.32 27.06 27.32 0.0M
2023-11-01 26.87 26.98 26.81 26.90 0.0M
2023-10-31 26.68 26.86 26.68 26.86 0.2M
2023-10-30 26.43 26.69 26.43 26.66 0.0M
2023-10-27 26.67 26.67 26.28 26.30 0.0M
2023-10-26 26.83 26.98 26.79 26.81 0.0M
2023-10-25 27.02 27.02 26.92 26.95 0.0M
2023-10-24 26.98 27.04 26.92 27.01 0.0M
2023-10-23 27.03 27.06 26.85 26.85 0.0M
2023-10-20 27.35 27.35 27.10 27.10 0.0M
2023-10-19 27.57 27.68 27.37 27.37 0.0M
2023-10-18 27.80 27.80 27.55 27.57 0.0M
2023-10-17 27.54 27.91 27.54 27.77 0.0M
2023-10-16 27.56 27.68 27.51 27.65 0.0M
2023-10-13 27.32 27.56 27.32 27.38 0.0M
2023-10-12 27.42 27.42 27.15 27.24 0.0M
2023-10-11 27.46 27.46 27.26 27.41 0.0M
2023-10-10 27.34 27.53 27.34 27.40 0.0M
2023-10-09 27.05 27.28 27.05 27.28 0.0M
2023-10-06 26.62 27.06 26.57 27.03 0.0M
2023-10-05 26.79 26.90 26.75 26.83 0.0M
2023-10-04 26.95 26.95 26.71 26.94 0.0M
2023-10-03 27.04 27.10 26.90 26.95 0.0M
2023-10-02 27.41 27.45 27.09 27.23 0.0M
2023-09-29 27.84 27.84 27.45 27.51 0.0M
2023-09-28 27.73 27.75 27.64 27.68 0.0M
2023-09-27 27.66 27.75 27.46 27.62 0.0M
2023-09-26 27.82 27.83 27.64 27.65 0.0M
2023-09-25 27.82 27.94 27.75 27.94 0.0M
2023-09-22 27.97 28.02 27.85 27.85 0.0M
2023-09-21 28.06 28.15 27.97 27.97 0.0M
2023-09-20 28.28 28.44 28.20 28.23 0.0M
2023-09-19 28.34 28.36 28.16 28.25 0.0M
2023-09-18 28.27 28.37 28.20 28.28 0.0M
2023-09-15 28.38 28.44 28.24 28.24 0.0M
2023-09-14 28.43 28.54 28.40 28.54 0.0M
2023-09-13 28.32 28.32 28.14 28.18 0.0M
2023-09-12 28.30 28.39 28.28 28.28 0.0M
2023-09-11 28.14 28.28 28.14 28.17 0.0M
2023-09-08 28.01 28.12 28.01 28.08 0.0M
2023-09-07 27.97 28.17 27.97 28.05 0.0M
2023-09-06 28.05 28.05 27.90 28.01 0.0M
2023-09-05 28.28 28.32 28.08 28.08 0.0M
2023-09-01 28.36 28.39 28.06 28.23 0.1M
2023-08-31 28.35 28.39 28.21 28.23 0.0M
2023-08-30 28.37 28.51 28.36 28.39 0.0M
2023-08-29 28.22 28.39 28.21 28.35 0.0M
2023-08-28 28.13 28.26 28.13 28.21 0.0M
2023-08-25 28.12 28.17 28.00 28.08 0.0M
2023-08-24 28.06 28.23 28.00 28.00 0.0M
2023-08-23 28.04 28.15 27.97 28.08 0.0M
2023-08-22 28.14 28.16 27.99 28.01 0.0M
2023-08-21 28.15 28.21 28.04 28.17 0.0M
2023-08-18 28.00 28.20 27.93 28.12 0.0M
2023-08-17 28.26 28.30 28.07 28.10 0.0M
2023-08-16 28.26 28.42 28.22 28.27 0.0M
2023-08-15 28.50 28.52 28.32 28.32 0.0M
2023-08-14 28.74 28.75 28.62 28.68 0.0M
2023-08-11 28.60 28.80 28.60 28.74 0.0M
2023-08-10 28.81 28.89 28.61 28.65 0.0M
2023-08-09 28.71 28.82 28.65 28.65 0.0M
2023-08-08 28.64 28.72 28.48 28.65 0.0M
2023-08-07 28.64 28.82 28.64 28.80 0.0M
2023-08-04 28.74 28.84 28.52 28.53 0.0M
2023-08-03 28.67 28.79 28.56 28.70 0.0M
2023-08-02 28.72 28.80 28.60 28.70 0.0M
2023-08-01 28.82 28.86 28.70 28.76 0.0M
2023-07-31 28.87 28.97 28.82 28.85 0.0M
2023-07-28 28.82 28.94 28.67 28.76 0.0M
2023-07-27 28.99 28.99 28.68 28.68 0.1M
2023-07-26 28.87 29.01 28.87 28.94 0.0M
2023-07-25 28.87 28.95 28.86 28.91 0.0M
2023-07-24 28.82 29.03 28.82 28.95 0.0M
2023-07-21 28.84 28.90 28.76 28.83 0.0M
2023-07-20 28.55 28.75 28.55 28.73 0.0M
2023-07-19 28.37 28.56 28.37 28.47 0.0M
2023-07-18 27.97 28.38 27.97 28.18 0.0M
2023-07-17 27.88 28.15 27.88 28.06 0.0M
2023-07-14 28.19 28.19 27.88 27.91 0.0M
2023-07-13 27.96 28.06 27.92 28.03 0.0M
2023-07-12 28.03 28.09 27.91 27.91 0.0M
2023-07-11 27.67 27.95 27.67 27.95 0.0M
2023-07-10 27.60 27.69 27.53 27.64 0.0M
2023-07-07 27.46 27.72 27.46 27.52 0.0M
2023-07-06 27.69 27.69 27.42 27.59 0.1M
2023-07-05 27.90 27.97 27.81 27.92 0.0M
2023-07-03 28.02 28.03 27.84 27.97 0.1M
2023-06-30 27.79 27.95 27.75 27.89 0.0M
2023-06-29 27.38 27.66 27.38 27.66 0.0M
2023-06-28 27.52 27.52 27.34 27.39 0.0M
2023-06-27 27.36 27.53 27.35 27.52 0.0M
2023-06-26 27.35 27.47 27.28 27.43 0.0M
2023-06-23 27.41 27.49 27.30 27.31 0.0M
2023-06-22 27.65 27.65 27.49 27.53 0.0M
2023-06-21 27.61 27.80 27.53 27.65 0.0M
2023-06-20 27.68 27.68 27.55 27.59 0.0M
2023-06-16 27.83 27.89 27.77 27.80 0.0M
2023-06-15 27.56 27.95 27.56 27.91 0.0M
2023-06-14 27.82 27.82 27.52 27.55 0.0M
2023-06-13 27.75 27.95 27.74 27.85 0.0M
2023-06-12 27.68 27.74 27.59 27.71 0.0M
2023-06-09 27.76 27.76 27.60 27.67 0.1M
2023-06-08 27.72 27.75 27.56 27.71 0.0M
2023-06-07 27.53 27.71 27.52 27.64 0.0M
2023-06-06 27.33 27.53 27.33 27.53 0.0M
2023-06-05 27.58 27.60 27.37 27.42 0.0M
2023-06-02 27.08 27.55 27.08 27.47 0.0M
2023-06-01 26.77 27.09 26.77 26.94 0.0M
2023-05-31 26.79 26.82 26.72 26.82 0.0M
2023-05-30 27.05 27.05 26.88 26.97 0.0M
2023-05-26 26.87 27.13 26.87 27.06 0.0M
2023-05-25 26.99 27.02 26.77 26.92 0.0M
2023-05-24 27.22 27.22 27.10 27.13 0.0M
2023-05-23 27.33 27.58 27.30 27.33 0.0M
2023-05-22 27.44 27.56 27.44 27.48 0.0M
2023-05-19 27.46 27.69 27.43 27.50 0.0M
2023-05-18 27.30 27.50 27.25 27.50 0.1M
2023-05-17 27.13 27.52 27.13 27.46 0.0M
2023-05-16 27.42 27.42 27.11 27.11 0.0M
2023-05-15 27.24 27.44 27.24 27.39 0.0M
2023-05-12 27.34 27.39 27.16 27.29 0.0M
2023-05-11 27.18 27.36 27.16 27.34 0.0M
2023-05-10 27.56 27.56 27.13 27.33 0.0M
2023-05-09 27.32 27.51 27.32 27.39 0.0M
2023-05-08 27.51 27.66 27.47 27.47 0.0M
2023-05-05 27.30 27.68 27.30 27.54 0.0M
2023-05-04 27.12 27.21 26.94 27.02 0.0M
2023-05-03 27.56 27.60 27.27 27.27 0.0M
2023-05-02 27.78 27.78 27.31 27.55 0.0M
2023-05-01 27.88 28.13 27.88 27.95 0.0M
2023-04-28 27.73 27.95 27.73 27.93 0.0M
2023-04-27 27.40 27.82 27.40 27.75 0.0M
2023-04-26 27.71 27.71 27.28 27.32 0.0M
2023-04-25 27.85 27.90 27.70 27.74 0.0M
2023-04-24 27.78 28.00 27.78 27.96 0.0M
2023-04-21 27.92 27.92 27.74 27.84 0.0M
2023-04-20 27.88 27.90 27.75 27.86 0.0M
2023-04-19 27.92 27.99 27.89 27.95 0.0M
2023-04-18 28.08 28.12 27.93 28.12 0.0M
2023-04-17 27.95 28.00 27.86 27.99 0.0M
2023-04-14 28.11 28.11 27.84 27.95 0.0M
2023-04-13 27.78 28.03 27.72 28.02 0.0M
2023-04-12 27.94 28.00 27.74 27.78 0.0M
2023-04-11 27.70 27.91 27.70 27.84 0.0M
2023-04-10 27.53 27.69 27.53 27.64 0.0M
2023-04-06 27.63 27.70 27.54 27.59 0.0M
2023-04-05 27.46 27.56 27.45 27.56 0.0M
2023-04-04 27.65 27.65 27.24 27.37 0.0M
2023-04-03 27.47 27.67 27.43 27.61 0.0M
2023-03-31 27.19 27.25 27.15 27.25 0.0M
2023-03-30 27.04 27.10 26.94 27.05 0.0M
2023-03-29 26.90 27.01 26.89 26.98 0.0M
2023-03-28 26.67 26.89 26.65 26.74 0.0M
2023-03-27 26.71 26.84 26.59 26.70 0.0M
2023-03-24 26.03 26.46 26.03 26.41 0.0M
2023-03-23 26.61 26.64 26.08 26.26 0.0M
2023-03-22 26.88 26.93 26.48 26.48 0.0M
2023-03-21 26.85 26.98 26.79 26.97 0.0M
2023-03-20 26.23 26.67 26.23 26.52 0.0M
2023-03-17 26.31 26.31 26.16 26.18 0.0M
2023-03-16 26.20 26.78 26.20 26.70 0.0M
2023-03-15 26.25 26.48 26.17 26.46 0.1M
2023-03-14 26.80 27.02 26.58 26.78 0.0M
2023-03-13 26.63 26.85 26.50 26.53 0.0M
2023-03-10 27.03 27.18 26.67 26.74 0.0M
2023-03-09 27.50 27.50 26.99 27.01 0.0M
2023-03-08 27.61 27.61 27.37 27.51 0.0M
2023-03-07 27.99 27.99 27.53 27.62 0.0M
2023-03-06 28.04 28.17 27.98 28.01 0.0M
2023-03-03 27.82 28.06 27.82 28.06 0.0M
2023-03-02 27.62 27.80 27.57 27.74 0.0M
2023-03-01 27.67 27.73 27.54 27.58 0.0M
2023-02-28 27.94 27.94 27.65 27.65 0.0M
2023-02-27 28.16 28.16 27.82 27.84 0.0M
2023-02-24 27.68 27.93 27.68 27.89 0.0M
2023-02-23 28.02 28.16 27.80 27.95 0.0M
2023-02-22 28.10 28.14 27.92 27.92 0.0M
2023-02-21 28.23 28.36 28.00 28.09 0.0M
2023-02-17 28.40 28.54 28.37 28.49 0.0M
2023-02-16 28.53 28.74 28.41 28.46 0.0M
2023-02-15 28.56 28.65 28.50 28.63 0.0M
2023-02-14 28.63 28.88 28.54 28.65 0.0M
2023-02-13 28.49 28.73 28.49 28.73 0.0M
2023-02-10 28.34 28.54 28.34 28.49 0.0M
2023-02-09 28.70 28.70 28.16 28.27 0.0M
2023-02-08 28.65 28.65 28.50 28.58 0.0M
2023-02-07 28.47 28.77 28.34 28.72 0.0M
2023-02-06 28.28 28.48 28.28 28.40 0.0M
2023-02-03 28.72 28.72 28.45 28.45 0.0M
2023-02-02 28.88 28.88 28.59 28.69 0.0M
2023-02-01 28.70 29.03 28.63 28.87 0.0M
2023-01-31 28.38 28.82 28.38 28.82 0.0M
2023-01-30 28.45 28.70 28.44 28.45 0.0M
2023-01-27 28.77 28.80 28.60 28.64 0.0M
2023-01-26 28.61 28.77 28.54 28.73 0.0M
2023-01-25 28.35 28.54 28.27 28.51 0.0M
2023-01-24 28.35 28.59 28.29 28.46 0.0M
2023-01-23 28.36 28.63 28.36 28.42 0.0M
2023-01-20 28.09 28.29 27.98 28.22 0.0M
2023-01-19 28.00 28.12 27.87 27.93 0.0M
2023-01-18 28.49 28.63 28.03 28.04 0.0M
2023-01-17 28.72 28.75 28.50 28.50 0.0M
2023-01-13 28.57 28.74 28.53 28.65 0.0M
2023-01-12 28.61 28.77 28.54 28.71 0.0M
2023-01-11 28.43 28.61 28.41 28.56 0.0M
2023-01-10 28.36 28.42 28.12 28.41 0.0M
2023-01-09 28.65 28.65 28.23 28.23 0.0M
2023-01-06 28.29 28.51 28.08 28.41 0.0M
2023-01-05 28.06 28.06 27.89 27.92 0.0M
2023-01-04 28.05 28.34 28.03 28.09 0.0M
2023-01-03 28.16 28.19 27.75 27.92 0.0M