Nasdaq - Delayed Quote
USD
Fidelity Blue Chip Growth (FBGRX)
264.20
+3.97
(+1.53%)
At close: November 6 at 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
264.20
264.20
264.20
264.20
264.20
-
Nov 5, 2026
260.23
260.23
260.23
260.23
260.23
-
Nov 4, 2026
276.58
276.58
276.58
276.58
276.58
-
Nov 3, 2026
274.69
274.69
274.69
274.69
274.69
-
Nov 2, 2026
271.26
271.26
271.26
271.26
271.26
-
Oct 30, 2026
275.09
275.09
275.09
275.09
275.09
-
Oct 29, 2026
284.18
284.18
284.18
284.18
284.18
-
Oct 28, 2026
288.01
288.01
288.01
288.01
288.01
-
Oct 27, 2026
286.66
286.66
286.66
286.66
286.66
-
Oct 26, 2026
282.92
282.92
282.92
282.92
282.92
-
Oct 23, 2026
280.54
280.54
280.54
280.54
280.54
-
Oct 22, 2026
281.66
281.66
281.66
281.66
281.66
-
Oct 21, 2026
291.16
291.16
291.16
291.16
291.16
-
Oct 20, 2026
287.70
287.70
287.70
287.70
287.70
-
Oct 19, 2026
287.68
287.68
287.68
287.68
287.68
-
Oct 16, 2026
284.47
284.47
284.47
284.47
284.47
-
Oct 15, 2026
291.30
291.30
291.30
291.30
291.30
-
Oct 14, 2026
291.43
291.43
291.43
291.43
291.43
-
Oct 13, 2026
298.61
298.61
298.61
298.61
298.61
-
Oct 12, 2026
298.69
298.69
298.69
298.69
298.69
-
Oct 9, 2026
301.07
301.07
301.07
301.07
301.07
-
Oct 8, 2026
299.03
299.03
299.03
299.03
299.03
-
Oct 7, 2026
304.20
304.20
304.20
304.20
304.20
-
Oct 6, 2026
305.41
305.41
305.41
305.41
305.41
-
Oct 5, 2026
304.27
304.27
304.27
304.27
304.27
-
Oct 2, 2026
300.80
300.80
300.80
300.80
300.80
-
Oct 1, 2026
297.58
297.58
297.58
297.58
297.58
-
Sep 30, 2026
297.07
297.07
297.07
297.07
297.07
-
Sep 29, 2026
296.96
296.96
296.96
296.96
296.96
-
Sep 28, 2026
296.44
296.44
296.44
296.44
296.44
-
Sep 25, 2026
298.97
298.97
298.97
298.97
298.97
-
Sep 24, 2026
297.74
297.74
297.74
297.74
297.74
-
Sep 23, 2026
297.27
297.27
297.27
297.27
297.27
-
Sep 22, 2026
301.08
301.08
301.08
301.08
301.08
-
Sep 21, 2026
299.12
299.12
299.12
299.12
299.12
-
Sep 18, 2026
292.45
292.45
292.45
292.45
292.45
-
Sep 17, 2026
290.32
290.32
290.32
290.32
290.32
-
Sep 16, 2026
285.18
285.18
285.18
285.18
285.18
-
Sep 15, 2026
284.05
284.05
284.05
284.05
284.05
-
Sep 14, 2026
286.29
286.29
286.29
286.29
286.29
-
Sep 11, 2026
20.473
Distribution
Fund distributions shown include income and capital gains
Sep 11, 2026
289.48
289.48
289.48
289.48
289.48
-
Sep 10, 2026
307.33
307.33
307.33
307.33
286.86
-
Sep 9, 2026
310.05
310.05
310.05
310.05
289.40
-
Sep 8, 2026
312.26
312.26
312.26
312.26
291.46
-
Sep 4, 2026
312.84
312.84
312.84
312.84
292.00
-
Sep 3, 2026
311.79
311.79
311.79
311.79
291.02
-
Sep 2, 2026
307.42
307.42
307.42
307.42
286.94
-
Sep 1, 2026
305.63
305.63
305.63
305.63
285.27
-
Aug 31, 2026
308.93
308.93
308.93
308.93
288.35
-
Aug 28, 2026
309.18
309.18
309.18
309.18
288.58
-
Aug 27, 2026
311.89
311.89
311.89
311.89
291.11
-
Aug 26, 2026
305.89
305.89
305.89
305.89
285.51
-
Aug 25, 2026
305.94
305.94
305.94
305.94
285.56
-
Aug 24, 2026
303.33
303.33
303.33
303.33
283.12
-
Aug 21, 2026
306.83
306.83
306.83
306.83
286.39
-
Aug 20, 2026
305.91
305.91
305.91
305.91
285.53
-
Aug 19, 2026
308.45
308.45
308.45
308.45
287.90
-
Aug 18, 2026
309.11
309.11
309.11
309.11
288.52
-
Aug 17, 2026
315.22
315.22
315.22
315.22
294.22
-
Aug 14, 2026
314.53
314.53
314.53
314.53
293.58
-
Aug 13, 2026
315.18
315.18
315.18
315.18
294.18
-
Aug 12, 2026
312.65
312.65
312.65
312.65
291.82
-
Aug 11, 2026
309.13
309.13
309.13
309.13
288.54
-
Aug 10, 2026
311.54
311.54
311.54
311.54
290.79
-
Aug 7, 2026
312.77
312.77
312.77
312.77
291.93
-
Aug 6, 2026
308.36
308.36
308.36
308.36
287.82
-
Aug 5, 2026
310.18
310.18
310.18
310.18
289.52
-
Aug 4, 2026
312.26
312.26
312.26
312.26
291.46
-
Aug 3, 2026
303.93
303.93
303.93
303.93
283.68
-
Jul 31, 2026
297.09
297.09
297.09
297.09
277.30
-
Jul 30, 2026
294.15
294.15
294.15
294.15
274.55
-
Jul 29, 2026
285.20
285.20
285.20
285.20
266.20
-
Jul 28, 2026
291.42
291.42
291.42
291.42
272.01
-
Jul 27, 2026
292.65
292.65
292.65
292.65
273.15
-
Jul 24, 2026
294.41
294.41
294.41
294.41
274.80
-
Jul 23, 2026
297.63
297.63
297.63
297.63
277.80
-
Jul 22, 2026
302.92
302.92
302.92
302.92
282.74
-
Jul 21, 2026
304.45
304.45
304.45
304.45
284.17
-
Jul 20, 2026
299.00
299.00
299.00
299.00
279.08
-
Jul 17, 2026
299.00
299.00
299.00
299.00
279.08
-
Jul 16, 2026
303.12
303.12
303.12
303.12
282.93
-
Jul 15, 2026
309.85
309.85
309.85
309.85
289.21
-
Jul 14, 2026
308.75
308.75
308.75
308.75
288.18
-
Jul 13, 2026
304.97
304.97
304.97
304.97
284.65
-
Jul 10, 2026
311.94
311.94
311.94
311.94
291.16
-
Jul 9, 2026
311.48
311.48
311.48
311.48
290.73
-
Jul 8, 2026
307.39
307.39
307.39
307.39
286.91
-
Jul 7, 2026
306.17
306.17
306.17
306.17
285.77
-
Jul 6, 2026
310.20
310.20
310.20
310.20
289.54
-
Jul 2, 2026
306.98
306.98
306.98
306.98
286.53
-
Jul 1, 2026
310.12
310.12
310.12
310.12
289.46
-
Jun 30, 2026
313.51
313.51
313.51
313.51
292.63
-
Jun 29, 2026
308.11
308.11
308.11
308.11
287.59
-
Jun 26, 2026
301.11
301.11
301.11
301.11
281.05
-
Jun 25, 2026
302.50
302.50
302.50
302.50
282.35
-
Jun 24, 2026
303.67
303.67
303.67
303.67
283.44
-
Jun 23, 2026
303.96
303.96
303.96
303.96
283.71
-
Jun 22, 2026
312.00
312.00
312.00
312.00
291.22
-
Jun 18, 2026
317.90
317.90
317.90
317.90
296.72
-
Jun 17, 2026
311.57
311.57
311.57
311.57
290.81
-
Jun 16, 2026
315.80
315.80
315.80
315.80
294.76
-
Jun 15, 2026
319.00
319.00
319.00
319.00
297.75
-
Jun 12, 2026
306.77
306.77
306.77
306.77
286.33
-
Jun 11, 2026
304.04
304.04
304.04
304.04
283.79
-
Jun 10, 2026
296.37
296.37
296.37
296.37
276.63
-
Jun 9, 2026
303.07
303.07
303.07
303.07
282.88
-
Jun 8, 2026
305.91
305.91
305.91
305.91
285.53
-
Jun 5, 2026
303.28
303.28
303.28
303.28
283.08
-
Jun 4, 2026
316.39
316.39
316.39
316.39
295.31
-
Jun 3, 2026
315.62
315.62
315.62
315.62
294.59
-
Jun 2, 2026
316.60
316.60
316.60
316.60
295.51
-
Jun 1, 2026
314.21
314.21
314.21
314.21
293.28
-
May 29, 2026
311.54
311.54
311.54
311.54
290.79
-
May 28, 2026
311.34
311.34
311.34
311.34
290.60
-
May 27, 2026
308.20
308.20
308.20
308.20
287.67
-
May 26, 2026
306.98
306.98
306.98
306.98
286.53
-
May 22, 2026
303.40
303.40
303.40
303.40
283.19
-
May 21, 2026
303.72
303.72
303.72
303.72
283.49
-
May 20, 2026
302.03
302.03
302.03
302.03
281.91
-
May 19, 2026
297.24
297.24
297.24
297.24
277.44
-
May 18, 2026
298.93
298.93
298.93
298.93
279.02
-
May 15, 2026
301.75
301.75
301.75
301.75
281.65
-
May 14, 2026
306.72
306.72
306.72
306.72
286.29
-
May 13, 2026
303.17
303.17
303.17
303.17
282.97
-
May 12, 2026
299.16
299.16
299.16
299.16
279.23
-
May 11, 2026
300.82
300.82
300.82
300.82
280.78
-
May 8, 2026
299.98
299.98
299.98
299.98
280.00
-
May 7, 2026
297.02
297.02
297.02
297.02
277.23
-
May 6, 2026
298.52
298.52
298.52
298.52
278.63
-
May 5, 2026
292.71
292.71
292.71
292.71
273.21
-
May 4, 2026
290.18
290.18
290.18
290.18
270.85
-
May 1, 2026
290.10
290.10
290.10
290.10
270.77
-
Apr 30, 2026
287.88
287.88
287.88
287.88
268.70
-
Apr 29, 2026
285.51
285.51
285.51
285.51
266.49
-
Apr 28, 2026
285.38
285.38
285.38
285.38
266.37
-
Apr 27, 2026
288.69
288.69
288.69
288.69
269.46
-
Apr 24, 2026
287.58
287.58
287.58
287.58
268.42
-
Apr 23, 2026
283.62
283.62
283.62
283.62
264.73
-
Apr 22, 2026
285.82
285.82
285.82
285.82
266.78
-
Apr 21, 2026
281.05
281.05
281.05
281.05
262.33
-
Apr 20, 2026
283.26
283.26
283.26
283.26
264.39
-
Apr 17, 2026
283.70
283.70
283.70
283.70
264.80
-
Apr 16, 2026
279.46
279.46
279.46
279.46
260.84
-
Apr 15, 2026
279.36
279.36
279.36
279.36
260.75
-
Apr 14, 2026
276.07
276.07
276.07
276.07
257.68
-
Apr 13, 2026
270.13
270.13
270.13
270.13
252.14
-
Apr 10, 2026
267.18
267.18
267.18
267.18
249.38
-
Apr 9, 2026
264.77
264.77
264.77
264.77
247.13
-
Apr 8, 2026
261.88
261.88
261.88
261.88
244.43
-
Apr 7, 2026
253.97
253.97
253.97
253.97
237.05
-
Apr 6, 2026
253.57
253.57
253.57
253.57
236.68
-
Apr 2, 2026
251.85
251.85
251.85
251.85
235.07
-
Apr 1, 2026
251.62
251.62
251.62
251.62
234.86
-
Mar 31, 2026
248.04
248.04
248.04
248.04
231.52
-
Mar 30, 2026
237.26
237.26
237.26
237.26
221.45
-
Mar 27, 2026
240.06
240.06
240.06
240.06
224.07
-
Mar 26, 2026
244.98
244.98
244.98
244.98
228.66
-
Mar 25, 2026
252.42
252.42
252.42
252.42
235.60
-
Mar 24, 2026
250.22
250.22
250.22
250.22
233.55
-
Mar 23, 2026
251.94
251.94
251.94
251.94
235.16
-
Mar 20, 2026
247.79
247.79
247.79
247.79
231.28
-
Mar 19, 2026
253.39
253.39
253.39
253.39
236.51
-
Mar 18, 2026
253.92
253.92
253.92
253.92
237.00
-
Mar 17, 2026
257.26
257.26
257.26
257.26
240.12
-
Mar 16, 2026
256.51
256.51
256.51
256.51
239.42
-
Mar 13, 2026
252.94
252.94
252.94
252.94
236.09
-
Mar 12, 2026
255.22
255.22
255.22
255.22
238.22
-
Mar 11, 2026
260.36
260.36
260.36
260.36
243.02
-
Mar 10, 2026
260.68
260.68
260.68
260.68
243.31
-
Mar 9, 2026
260.53
260.53
260.53
260.53
243.17
-
Mar 6, 2026
256.29
256.29
256.29
256.29
239.22
-
Mar 5, 2026
260.36
260.36
260.36
260.36
243.02
-
Mar 4, 2026
261.03
261.03
261.03
261.03
243.64
-
Mar 3, 2026
258.15
258.15
258.15
258.15
240.95
-
Mar 2, 2026
261.29
261.29
261.29
261.29
243.88
-
Feb 27, 2026
260.64
260.64
260.64
260.64
243.28
-
Feb 26, 2026
263.21
263.21
263.21
263.21
245.68
-
Feb 25, 2026
266.27
266.27
266.27
266.27
248.53
-
Feb 24, 2026
262.83
262.83
262.83
262.83
245.32
-
Feb 23, 2026
260.22
260.22
260.22
260.22
242.89
-
Feb 20, 2026
263.17
263.17
263.17
263.17
245.64
-
Feb 19, 2026
260.24
260.24
260.24
260.24
242.90
-
Feb 18, 2026
260.87
260.87
260.87
260.87
243.49
-
Feb 17, 2026
258.79
258.79
258.79
258.79
241.55
-
Feb 13, 2026
257.13
257.13
257.13
257.13
240.00
-
Feb 12, 2026
258.31
258.31
258.31
258.31
241.10
-
Feb 11, 2026
263.96
263.96
263.96
263.96
246.38
-
Feb 10, 2026
264.93
264.93
264.93
264.93
247.28
-
Feb 9, 2026
266.83
266.83
266.83
266.83
249.05
-
Feb 6, 2026
263.73
263.73
263.73
263.73
246.16
-
Feb 5, 2026
257.37
257.37
257.37
257.37
240.23
-
Feb 4, 2026
261.30
261.30
261.30
261.30
243.89
-
Feb 3, 2026
265.89
265.89
265.89
265.89
248.18
-
Feb 2, 2026
268.08
268.08
268.08
268.08
250.22
-
Jan 30, 2026
266.81
266.81
266.81
266.81
249.04
-
Jan 29, 2026
270.00
270.00
270.00
270.00
252.01
-
Jan 28, 2026
271.07
271.07
271.07
271.07
253.01
-
Jan 27, 2026
271.07
271.07
271.07
271.07
253.01
-
Jan 26, 2026
268.60
268.60
268.60
268.60
250.71
-
Jan 23, 2026
267.42
267.42
267.42
267.42
249.61
-
Jan 22, 2026
266.47
266.47
266.47
266.47
248.72
-
Jan 21, 2026
264.34
264.34
264.34
264.34
246.73
-
Jan 20, 2026
261.88
261.88
261.88
261.88
244.43
-
Jan 16, 2026
268.21
268.21
268.21
268.21
250.34
-
Jan 15, 2026
268.72
268.72
268.72
268.72
250.82
-
Jan 14, 2026
267.79
267.79
267.79
267.79
249.95
-
Jan 13, 2026
271.61
271.61
271.61
271.61
253.52
-
Jan 12, 2026
271.37
271.37
271.37
271.37
253.29
-
Jan 9, 2026
270.45
270.45
270.45
270.45
252.43
-
Jan 8, 2026
268.84
268.84
268.84
268.84
250.93
-
Jan 7, 2026
270.90
270.90
270.90
270.90
252.85
-
Jan 6, 2026
270.48
270.48
270.48
270.48
252.46
-
Jan 5, 2026
268.63
268.63
268.63
268.63
250.74
-
Jan 2, 2026
267.74
267.74
267.74
267.74
249.90
-
Dec 31, 2025
267.04
267.04
267.04
267.04
249.25
-
Dec 30, 2025
268.91
268.91
268.91
268.91
251.00
-
Dec 29, 2025
269.12
269.12
269.12
269.12
251.19
-
Dec 26, 2025
270.54
270.54
270.54
270.54
252.52
-
Dec 24, 2025
270.45
270.45
270.45
270.45
252.43
-
Dec 23, 2025
269.89
269.89
269.89
269.89
251.91
-
Dec 22, 2025
267.95
267.95
267.95
267.95
250.10
-
Dec 19, 2025
266.26
266.26
266.26
266.26
248.52
-
Dec 18, 2025
262.29
262.29
262.29
262.29
244.82
-
Dec 17, 2025
258.13
258.13
258.13
258.13
240.93
-
Dec 16, 2025
262.90
262.90
262.90
262.90
245.39
-
Dec 15, 2025
262.21
262.21
262.21
262.21
244.74
-
Dec 12, 2025
263.48
263.48
263.48
263.48
245.93
-
Dec 11, 2025
269.16
269.16
269.16
269.16
251.23
-
Dec 10, 2025
270.19
270.19
270.19
270.19
252.19
-
Dec 9, 2025
269.19
269.19
269.19
269.19
251.26
-
Dec 8, 2025
269.04
269.04
269.04
269.04
251.12
-
Dec 5, 2025
265.92
265.92
265.92
265.92
248.21
-
Dec 4, 2025
265.17
265.17
265.17
265.17
247.51
-
Dec 3, 2025
264.37
264.37
264.37
264.37
246.76
-
Dec 2, 2025
264.41
264.41
264.41
264.41
246.80
-
Dec 1, 2025
263.39
263.39
263.39
263.39
245.84
-
Nov 28, 2025
263.71
263.71
263.71
263.71
246.14
-
Nov 26, 2025
262.37
262.37
262.37
262.37
244.89
-
Nov 25, 2025
259.25
259.25
259.25
259.25
241.98
-
Nov 24, 2025
257.59
257.59
257.59
257.59
240.43
-
Nov 21, 2025
250.57
250.57
250.57
250.57
233.88
-
Nov 20, 2025
249.02
249.02
249.02
249.02
232.43
-
Nov 19, 2025
254.89
254.89
254.89
254.89
237.91
-
Nov 18, 2025
252.38
252.38
252.38
252.38
235.57
-
Nov 17, 2025
255.83
255.83
255.83
255.83
238.79
-
Nov 14, 2025
258.33
258.33
258.33
258.33
241.12
-
Nov 13, 2025
257.95
257.95
257.95
257.95
240.77
-
Nov 12, 2025
264.43
264.43
264.43
264.43
246.81
-
Nov 11, 2025
264.92
264.92
264.92
264.92
247.27
-
Nov 10, 2025
266.57
266.57
266.57
266.57
248.81
-
Nov 7, 2025
259.88
259.88
259.88
259.88
242.57
-
