Nasdaq - Delayed Quote
USD
Fidelity Blue Chip Growth K (FBGKX)
266.18
+4.00
(+1.53%)
At close: 8:08:56 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
266.18
266.18
266.18
266.18
266.18
-
Nov 5, 2026
262.18
262.18
262.18
262.18
262.18
-
Nov 4, 2026
278.66
278.66
278.66
278.66
278.66
-
Nov 3, 2026
276.75
276.75
276.75
276.75
276.75
-
Nov 2, 2026
273.30
273.30
273.30
273.30
273.30
-
Oct 30, 2026
277.15
277.15
277.15
277.15
277.15
-
Oct 29, 2026
286.31
286.31
286.31
286.31
286.31
-
Oct 28, 2026
290.17
290.17
290.17
290.17
290.17
-
Oct 27, 2026
288.81
288.81
288.81
288.81
288.81
-
Oct 26, 2026
285.04
285.04
285.04
285.04
285.04
-
Oct 23, 2026
282.64
282.64
282.64
282.64
282.64
-
Oct 22, 2026
283.77
283.77
283.77
283.77
283.77
-
Oct 21, 2026
293.34
293.34
293.34
293.34
293.34
-
Oct 20, 2026
289.86
289.86
289.86
289.86
289.86
-
Oct 19, 2026
289.83
289.83
289.83
289.83
289.83
-
Oct 16, 2026
286.60
286.60
286.60
286.60
286.60
-
Oct 15, 2026
293.47
293.47
293.47
293.47
293.47
-
Oct 14, 2026
293.61
293.61
293.61
293.61
293.61
-
Oct 13, 2026
300.84
300.84
300.84
300.84
300.84
-
Oct 12, 2026
300.92
300.92
300.92
300.92
300.92
-
Oct 9, 2026
303.31
303.31
303.31
303.31
303.31
-
Oct 8, 2026
301.27
301.27
301.27
301.27
301.27
-
Oct 7, 2026
306.47
306.47
306.47
306.47
306.47
-
Oct 6, 2026
307.69
307.69
307.69
307.69
307.69
-
Oct 5, 2026
306.54
306.54
306.54
306.54
306.54
-
Oct 2, 2026
303.04
303.04
303.04
303.04
303.04
-
Oct 1, 2026
299.79
299.79
299.79
299.79
299.79
-
Sep 30, 2026
299.29
299.29
299.29
299.29
299.29
-
Sep 29, 2026
299.17
299.17
299.17
299.17
299.17
-
Sep 28, 2026
298.64
298.64
298.64
298.64
298.64
-
Sep 25, 2026
301.20
301.20
301.20
301.20
301.20
-
Sep 24, 2026
299.95
299.95
299.95
299.95
299.95
-
Sep 23, 2026
299.48
299.48
299.48
299.48
299.48
-
Sep 22, 2026
303.32
303.32
303.32
303.32
303.32
-
Sep 21, 2026
301.34
301.34
301.34
301.34
301.34
-
Sep 18, 2026
294.62
294.62
294.62
294.62
294.62
-
Sep 17, 2026
292.47
292.47
292.47
292.47
292.47
-
Sep 16, 2026
287.30
287.30
287.30
287.30
287.30
-
Sep 15, 2026
286.16
286.16
286.16
286.16
286.16
-
Sep 14, 2026
288.41
288.41
288.41
288.41
288.41
-
Sep 11, 2026
20.473
Distribution
Fund distributions shown include income and capital gains
Sep 11, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 10, 2026
309.46
309.46
309.46
309.46
288.99
-
Sep 9, 2026
312.19
312.19
312.19
312.19
291.54
-
Sep 8, 2026
314.42
314.42
314.42
314.42
293.62
-
Sep 4, 2026
315.01
315.01
315.01
315.01
294.17
-
Sep 3, 2026
313.94
313.94
313.94
313.94
293.17
-
Sep 2, 2026
309.54
309.54
309.54
309.54
289.06
-
Sep 1, 2026
307.74
307.74
307.74
307.74
287.38
-
Aug 31, 2026
311.06
311.06
311.06
311.06
290.48
-
Aug 28, 2026
311.32
311.32
311.32
311.32
290.72
-
Aug 27, 2026
314.04
314.04
314.04
314.04
293.26
-
Aug 26, 2026
308.00
308.00
308.00
308.00
287.62
-
Aug 25, 2026
308.05
308.05
308.05
308.05
287.67
-
Aug 24, 2026
305.42
305.42
305.42
305.42
285.21
-
Aug 21, 2026
308.94
308.94
308.94
308.94
288.50
-
Aug 20, 2026
308.02
308.02
308.02
308.02
287.64
-
Aug 19, 2026
310.58
310.58
310.58
310.58
290.03
-
Aug 18, 2026
311.24
311.24
311.24
311.24
290.65
-
Aug 17, 2026
317.39
317.39
317.39
317.39
296.39
-
Aug 14, 2026
316.69
316.69
316.69
316.69
295.74
-
Aug 13, 2026
317.35
317.35
317.35
317.35
296.36
-
Aug 12, 2026
314.80
314.80
314.80
314.80
293.97
-
Aug 11, 2026
311.26
311.26
311.26
311.26
290.67
-
Aug 10, 2026
313.68
313.68
313.68
313.68
292.93
-
Aug 7, 2026
314.91
314.91
314.91
314.91
294.08
-
Aug 6, 2026
310.48
310.48
310.48
310.48
289.94
-
Aug 5, 2026
312.31
312.31
312.31
312.31
291.65
-
Aug 4, 2026
314.40
314.40
314.40
314.40
293.60
-
Aug 3, 2026
306.02
306.02
306.02
306.02
285.77
-
Jul 31, 2026
299.13
299.13
299.13
299.13
279.34
-
Jul 30, 2026
296.16
296.16
296.16
296.16
276.57
-
Jul 29, 2026
287.16
287.16
287.16
287.16
268.16
-
Jul 28, 2026
293.42
293.42
293.42
293.42
274.01
-
Jul 27, 2026
294.65
294.65
294.65
294.65
275.16
-
Jul 24, 2026
296.43
296.43
296.43
296.43
276.82
-
Jul 23, 2026
299.67
299.67
299.67
299.67
279.84
-
Jul 22, 2026
304.99
304.99
304.99
304.99
284.81
-
Jul 21, 2026
306.53
306.53
306.53
306.53
286.25
-
Jul 20, 2026
301.04
301.04
301.04
301.04
281.12
-
Jul 17, 2026
301.04
301.04
301.04
301.04
281.12
-
Jul 16, 2026
305.19
305.19
305.19
305.19
285.00
-
Jul 15, 2026
311.97
311.97
311.97
311.97
291.33
-
Jul 14, 2026
310.85
310.85
310.85
310.85
290.29
-
Jul 13, 2026
307.05
307.05
307.05
307.05
286.74
-
Jul 10, 2026
314.07
314.07
314.07
314.07
293.29
-
Jul 9, 2026
313.61
313.61
313.61
313.61
292.86
-
Jul 8, 2026
309.49
309.49
309.49
309.49
289.02
-
Jul 7, 2026
308.25
308.25
308.25
308.25
287.86
-
Jul 6, 2026
312.32
312.32
312.32
312.32
291.66
-
Jul 2, 2026
309.07
309.07
309.07
309.07
288.62
-
Jul 1, 2026
312.23
312.23
312.23
312.23
291.57
-
Jun 30, 2026
315.64
315.64
315.64
315.64
294.76
-
Jun 29, 2026
310.20
310.20
310.20
310.20
289.68
-
Jun 26, 2026
303.16
303.16
303.16
303.16
283.10
-
Jun 25, 2026
304.56
304.56
304.56
304.56
284.41
-
Jun 24, 2026
305.73
305.73
305.73
305.73
285.50
-
Jun 23, 2026
306.02
306.02
306.02
306.02
285.77
-
Jun 22, 2026
314.11
314.11
314.11
314.11
293.33
-
Jun 18, 2026
320.06
320.06
320.06
320.06
298.89
-
Jun 17, 2026
313.68
313.68
313.68
313.68
292.93
-
Jun 16, 2026
317.94
317.94
317.94
317.94
296.91
-
Jun 15, 2026
321.17
321.17
321.17
321.17
299.92
-
Jun 12, 2026
308.85
308.85
308.85
308.85
288.42
-
Jun 11, 2026
306.10
306.10
306.10
306.10
285.85
-
Jun 10, 2026
298.38
298.38
298.38
298.38
278.64
-
Jun 9, 2026
305.12
305.12
305.12
305.12
284.93
-
Jun 8, 2026
307.98
307.98
307.98
307.98
287.60
-
Jun 5, 2026
305.33
305.33
305.33
305.33
285.13
-
Jun 4, 2026
318.53
318.53
318.53
318.53
297.46
-
Jun 3, 2026
317.75
317.75
317.75
317.75
296.73
-
Jun 2, 2026
318.74
318.74
318.74
318.74
297.65
-
Jun 1, 2026
316.33
316.33
316.33
316.33
295.40
-
May 29, 2026
313.64
313.64
313.64
313.64
292.89
-
May 28, 2026
313.45
313.45
313.45
313.45
292.71
-
May 27, 2026
310.28
310.28
310.28
310.28
289.75
-
May 26, 2026
309.05
309.05
309.05
309.05
288.60
-
May 22, 2026
305.44
305.44
305.44
305.44
285.23
-
May 21, 2026
305.77
305.77
305.77
305.77
285.54
-
May 20, 2026
304.07
304.07
304.07
304.07
283.95
-
May 19, 2026
299.24
299.24
299.24
299.24
279.44
-
May 18, 2026
300.94
300.94
300.94
300.94
281.03
-
May 15, 2026
303.78
303.78
303.78
303.78
283.68
-
May 14, 2026
308.79
308.79
308.79
308.79
288.36
-
May 13, 2026
305.21
305.21
305.21
305.21
285.02
-
May 12, 2026
301.17
301.17
301.17
301.17
281.25
-
May 11, 2026
302.84
302.84
302.84
302.84
282.80
-
May 8, 2026
301.99
301.99
301.99
301.99
282.01
-
May 7, 2026
299.01
299.01
299.01
299.01
279.23
-
May 6, 2026
300.52
300.52
300.52
300.52
280.64
-
May 5, 2026
294.67
294.67
294.67
294.67
275.18
-
May 4, 2026
292.13
292.13
292.13
292.13
272.80
-
May 1, 2026
292.05
292.05
292.05
292.05
272.73
-
Apr 30, 2026
289.81
289.81
289.81
289.81
270.64
-
Apr 29, 2026
287.42
287.42
287.42
287.42
268.41
-
Apr 28, 2026
287.29
287.29
287.29
287.29
268.28
-
Apr 27, 2026
290.63
290.63
290.63
290.63
271.40
-
Apr 24, 2026
289.50
289.50
289.50
289.50
270.35
-
Apr 23, 2026
285.52
285.52
285.52
285.52
266.63
-
Apr 22, 2026
287.74
287.74
287.74
287.74
268.70
-
Apr 21, 2026
282.93
282.93
282.93
282.93
264.21
-
Apr 20, 2026
285.15
285.15
285.15
285.15
266.29
-
Apr 17, 2026
285.59
285.59
285.59
285.59
266.70
-
Apr 16, 2026
281.33
281.33
281.33
281.33
262.72
-
Apr 15, 2026
281.22
281.22
281.22
281.22
262.62
-
Apr 14, 2026
277.91
277.91
277.91
277.91
259.52
-
Apr 13, 2026
271.93
271.93
271.93
271.93
253.94
-
Apr 10, 2026
268.96
268.96
268.96
268.96
251.17
-
Apr 9, 2026
266.54
266.54
266.54
266.54
248.91
-
Apr 8, 2026
263.63
263.63
263.63
263.63
246.19
-
Apr 7, 2026
255.66
255.66
255.66
255.66
238.75
-
Apr 6, 2026
255.25
255.25
255.25
255.25
238.36
-
Apr 2, 2026
253.52
253.52
253.52
253.52
236.75
-
Apr 1, 2026
253.29
253.29
253.29
253.29
236.53
-
Mar 31, 2026
249.69
249.69
249.69
249.69
233.17
-
Mar 30, 2026
238.84
238.84
238.84
238.84
223.04
-
Mar 27, 2026
241.65
241.65
241.65
241.65
225.66
-
Mar 26, 2026
246.60
246.60
246.60
246.60
230.29
-
Mar 25, 2026
254.09
254.09
254.09
254.09
237.28
-
Mar 24, 2026
251.88
251.88
251.88
251.88
235.22
-
Mar 23, 2026
253.61
253.61
253.61
253.61
236.83
-
Mar 20, 2026
249.43
249.43
249.43
249.43
232.93
-
Mar 19, 2026
255.07
255.07
255.07
255.07
238.20
-
Mar 18, 2026
255.60
255.60
255.60
255.60
238.69
-
Mar 17, 2026
258.97
258.97
258.97
258.97
241.84
-
Mar 16, 2026
258.21
258.21
258.21
258.21
241.13
-
Mar 13, 2026
254.61
254.61
254.61
254.61
237.77
-
Mar 12, 2026
256.91
256.91
256.91
256.91
239.91
-
Mar 11, 2026
262.08
262.08
262.08
262.08
244.74
-
Mar 10, 2026
262.40
262.40
262.40
262.40
245.04
-
Mar 9, 2026
262.26
262.26
262.26
262.26
244.91
-
Mar 6, 2026
257.98
257.98
257.98
257.98
240.91
-
Mar 5, 2026
262.08
262.08
262.08
262.08
244.74
-
Mar 4, 2026
262.76
262.76
262.76
262.76
245.38
-
Mar 3, 2026
259.85
259.85
259.85
259.85
242.66
-
Mar 2, 2026
263.02
263.02
263.02
263.02
245.62
-
Feb 27, 2026
262.36
262.36
262.36
262.36
245.00
-
Feb 26, 2026
264.94
264.94
264.94
264.94
247.41
-
Feb 25, 2026
268.02
268.02
268.02
268.02
250.29
-
Feb 24, 2026
264.56
264.56
264.56
264.56
247.06
-
Feb 23, 2026
261.93
261.93
261.93
261.93
244.60
-
Feb 20, 2026
264.90
264.90
264.90
264.90
247.37
-
Feb 19, 2026
261.95
261.95
261.95
261.95
244.62
-
Feb 18, 2026
262.59
262.59
262.59
262.59
245.22
-
Feb 17, 2026
260.49
260.49
260.49
260.49
243.26
-
Feb 13, 2026
258.82
258.82
258.82
258.82
241.70
-
Feb 12, 2026
260.01
260.01
260.01
260.01
242.81
-
Feb 11, 2026
265.69
265.69
265.69
265.69
248.11
-
Feb 10, 2026
266.66
266.66
266.66
266.66
249.02
-
Feb 9, 2026
268.57
268.57
268.57
268.57
250.80
-
Feb 6, 2026
265.46
265.46
265.46
265.46
247.90
-
Feb 5, 2026
259.05
259.05
259.05
259.05
241.91
-
Feb 4, 2026
263.01
263.01
263.01
263.01
245.61
-
Feb 3, 2026
267.63
267.63
267.63
267.63
249.92
-
Feb 2, 2026
269.83
269.83
269.83
269.83
251.98
-
Jan 30, 2026
268.55
268.55
268.55
268.55
250.78
-
Jan 29, 2026
271.77
271.77
271.77
271.77
253.79
-
Jan 28, 2026
272.85
272.85
272.85
272.85
254.80
-
Jan 27, 2026
272.84
272.84
272.84
272.84
254.79
-
Jan 26, 2026
270.35
270.35
270.35
270.35
252.46
-
Jan 23, 2026
269.16
269.16
269.16
269.16
251.35
-
Jan 22, 2026
268.21
268.21
268.21
268.21
250.47
-
Jan 21, 2026
266.06
266.06
266.06
266.06
248.46
-
Jan 20, 2026
263.59
263.59
263.59
263.59
246.15
-
Jan 16, 2026
269.95
269.95
269.95
269.95
252.09
-
Jan 15, 2026
270.47
270.47
270.47
270.47
252.58
-
Jan 14, 2026
269.53
269.53
269.53
269.53
251.70
-
Jan 13, 2026
273.38
273.38
273.38
273.38
255.29
-
Jan 12, 2026
273.13
273.13
273.13
273.13
255.06
-
Jan 9, 2026
272.21
272.21
272.21
272.21
254.20
-
Jan 8, 2026
270.59
270.59
270.59
270.59
252.69
-
Jan 7, 2026
272.66
272.66
272.66
272.66
254.62
-
Jan 6, 2026
272.23
272.23
272.23
272.23
254.22
-
Jan 5, 2026
270.37
270.37
270.37
270.37
252.48
-
Jan 2, 2026
269.47
269.47
269.47
269.47
251.64
-
Dec 31, 2025
268.77
268.77
268.77
268.77
250.99
-
Dec 30, 2025
270.65
270.65
270.65
270.65
252.74
-
Dec 29, 2025
270.87
270.87
270.87
270.87
252.95
-
Dec 26, 2025
272.29
272.29
272.29
272.29
254.28
-
Dec 24, 2025
272.20
272.20
272.20
272.20
254.19
-
Dec 23, 2025
271.64
271.64
271.64
271.64
253.67
-
Dec 22, 2025
269.69
269.69
269.69
269.69
251.85
-
Dec 19, 2025
267.98
267.98
267.98
267.98
250.25
-
Dec 18, 2025
263.99
263.99
263.99
263.99
246.53
-
Dec 17, 2025
259.80
259.80
259.80
259.80
242.61
-
Dec 16, 2025
264.60
264.60
264.60
264.60
247.09
-
Dec 15, 2025
263.90
263.90
263.90
263.90
246.44
-
Dec 12, 2025
265.18
265.18
265.18
265.18
247.64
-
Dec 11, 2025
270.90
270.90
270.90
270.90
252.98
-
Dec 10, 2025
271.93
271.93
271.93
271.93
253.94
-
Dec 9, 2025
270.92
270.92
270.92
270.92
253.00
-
Dec 8, 2025
270.77
270.77
270.77
270.77
252.86
-
Dec 5, 2025
267.64
267.64
267.64
267.64
249.93
-
Dec 4, 2025
266.88
266.88
266.88
266.88
249.22
-
Dec 3, 2025
266.07
266.07
266.07
266.07
248.47
-
Dec 2, 2025
266.11
266.11
266.11
266.11
248.50
-
Dec 1, 2025
265.09
265.09
265.09
265.09
247.55
-
Nov 28, 2025
265.40
265.40
265.40
265.40
247.84
-
Nov 26, 2025
264.05
264.05
264.05
264.05
246.58
-
Nov 25, 2025
260.92
260.92
260.92
260.92
243.66
-
Nov 24, 2025
259.25
259.25
259.25
259.25
242.10
-
Nov 21, 2025
252.18
252.18
252.18
252.18
235.50
-
Nov 20, 2025
250.62
250.62
250.62
250.62
234.04
-
Nov 19, 2025
256.52
256.52
256.52
256.52
239.55
-
Nov 18, 2025
254.00
254.00
254.00
254.00
237.20
-
Nov 17, 2025
257.47
257.47
257.47
257.47
240.44
-
Nov 14, 2025
259.99
259.99
259.99
259.99
242.79
-
Nov 13, 2025
259.61
259.61
259.61
259.61
242.43
-
Nov 12, 2025
266.12
266.12
266.12
266.12
248.51
-
Nov 11, 2025
266.61
266.61
266.61
266.61
248.97
-
Nov 10, 2025
268.28
268.28
268.28
268.28
250.53
-
Nov 7, 2025
261.54
261.54
261.54
261.54
244.24
-
