Fidelity Blue Chip Value ETF (NY: FBCV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	28.91	29.42	28.65	29.39	41,823	+0.58(+2.01%)
Nov 29, 2022	28.87	28.90	28.67	28.81	170,025	+0.01(+0.03%)
Nov 28, 2022	29.16	29.16	28.80	28.80	99,656	-0.45(-1.54%)
Nov 25, 2022	29.22	29.27	29.18	29.25	35,077	+0.15(+0.52%)
Nov 23, 2022	29.09	29.16	28.99	29.10	124,508	+0.07(+0.24%)
Nov 22, 2022	28.88	29.03	28.80	29.03	25,200	+0.36(+1.26%)
Nov 21, 2022	28.70	28.70	28.52	28.67	32,902	-0.06(-0.21%)
Nov 18, 2022	28.75	28.75	28.51	28.73	51,801	+0.39(+1.39%)
Nov 17, 2022	28.17	28.38	28.13	28.34	11,894	-0.00(-0.01%)
Nov 16, 2022	28.54	28.54	28.31	28.34	12,491	-0.15(-0.53%)
Nov 15, 2022	28.72	28.72	28.25	28.49	23,559	+0.12(+0.42%)
Nov 14, 2022	28.50	28.70	28.36	28.37	33,414	-0.09(-0.32%)
Nov 11, 2022	28.74	28.74	28.24	28.46	17,466	-0.18(-0.63%)
Nov 10, 2022	28.49	28.65	28.10	28.64	39,835	+0.98(+3.54%)
Nov 09, 2022	28.08	28.08	27.66	27.66	15,110	-0.52(-1.85%)
Nov 08, 2022	28.11	28.33	27.90	28.18	19,378	+0.21(+0.75%)
Nov 07, 2022	27.91	28.01	27.70	27.97	45,095	+0.17(+0.61%)
Nov 04, 2022	27.73	27.91	27.48	27.80	10,805	+0.31(+1.13%)
Nov 03, 2022	27.29	27.62	27.29	27.49	24,850	-0.09(-0.34%)
Nov 02, 2022	28.03		27.52	27.58	29,717	-0.47(-1.69%)
Nov 01, 2022	28.26	28.26	27.91	28.06	40,902	+0.06(+0.23%)
Oct 31, 2022	27.94	28.18	27.94	27.99	13,160	-0.19(-0.66%)
Oct 28, 2022	27.56	28.18	27.56	28.18	20,276	+0.65(+2.36%)
Oct 27, 2022	27.64	27.84	27.53	27.53	30,835	-0.00(-0.00%)
Oct 26, 2022	27.60	27.76	27.48	27.53	20,122	+0.11(+0.40%)
Oct 25, 2022	27.10	27.45	27.10	27.42	20,042	+0.42(+1.56%)
Oct 24, 2022	26.81	27.14	26.81	27.00	19,464	+0.25(+0.93%)
Oct 21, 2022	26.17	26.77	26.15	26.75	13,783	+0.56(+2.14%)
Oct 20, 2022	26.32	26.58	26.16	26.19	14,163	-0.05(-0.19%)
Oct 19, 2022	26.41	26.50	26.22	26.24	12,194	-0.29(-1.10%)
Oct 18, 2022	26.71	26.79	26.41	26.53	35,508	+0.29(+1.09%)
Oct 17, 2022	26.10	26.30	26.10	26.25	7,046	+0.48(+1.85%)
Oct 14, 2022	26.41	26.41	25.77	25.77	7,021	-0.34(-1.30%)
Oct 13, 2022	25.08	26.21	24.97	26.11	54,272	+0.65(+2.57%)
Oct 12, 2022	25.65	25.72	25.46	25.46	5,813	-0.19(-0.73%)
Oct 11, 2022	25.58	25.89	25.52	25.64	8,588	-0.10(-0.37%)
Oct 10, 2022	26.00	26.00	25.67	25.74	15,292	-0.07(-0.28%)
Oct 07, 2022	26.08	26.08	25.80	25.81	5,807	-0.50(-1.89%)
Oct 06, 2022	26.47	26.60	26.27	26.31	7,214	-0.32(-1.20%)
Oct 05, 2022	26.40	26.71	26.31	26.63	18,527	+0.04(+0.15%)
Oct 04, 2022	26.37	26.63	26.35	26.59	27,257	+0.61(+2.33%)
Oct 03, 2022	25.52	26.10	25.48	25.98	25,834	+0.75(+2.95%)
Sep 30, 2022	25.45	25.77	25.24	25.24	22,555	-0.30(-1.19%)
Sep 29, 2022	25.78	25.78	25.41	25.54	33,778	-0.50(-1.91%)
Sep 28, 2022	25.70	26.06	25.61	26.04	15,170	+0.51(+2.00%)
Sep 27, 2022	25.86	25.96	25.33	25.53	20,371	-0.01(-0.04%)
Sep 26, 2022	25.79	25.90	25.50	25.54	16,930	-0.48(-1.84%)
Sep 23, 2022	26.19	26.22	25.70	26.02	38,714	-0.42(-1.59%)
Sep 22, 2022	26.49	26.59	26.32	26.44	23,406	-0.10(-0.37%)
Sep 21, 2022	27.16	27.21	26.54	26.54	14,421	-0.46(-1.70%)
Sep 20, 2022	27.17	27.17	26.89	27.00	13,880	-0.26(-0.94%)
Sep 19, 2022	26.93	27.29	26.90	27.26	14,446	+0.07(+0.24%)
Sep 16, 2022	27.08	27.19	26.95	27.19	28,145	-0.17(-0.62%)
Sep 15, 2022	27.31	27.54	27.30	27.36	32,620	-0.04(-0.15%)
Sep 14, 2022	27.53	27.54	27.30	27.40	26,582	+0.00(+0.02%)
Sep 13, 2022	27.88	27.89	27.35	27.40	17,727	-0.98(-3.47%)
Sep 12, 2022	28.35	28.43	28.29	28.38	13,862	+0.22(+0.78%)
Sep 09, 2022	28.06	28.24	28.04	28.16	33,844	+0.35(+1.26%)
Sep 08, 2022	27.46	27.87	27.40	27.81	11,835	+0.28(+1.02%)
Sep 07, 2022	27.17	27.58	27.17	27.53	15,757	+0.47(+1.74%)
Sep 06, 2022	27.27	27.41	27.03	27.06	31,442	-0.17(-0.62%)
Sep 02, 2022	27.71	27.82	27.20	27.23	9,401	-0.22(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.