FGCKX - Fidelity Growth Company Fund Class K
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 07 Jun 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 06 Jun 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 05 Jun 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 02 Jun 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 01 Jun 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 31 May 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 30 May 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 26 May 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 25 May 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 24 May 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 23 May 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 22 May 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 19 May 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 18 May 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 17 May 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 16 May 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 15 May 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 12 May 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 11 May 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 10 May 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 09 May 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 08 May 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 05 May 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 04 May 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 03 May 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 02 May 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 01 May 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 28 Apr 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 27 Apr 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 26 Apr 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 25 Apr 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 24 Apr 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 21 Apr 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 20 Apr 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 19 Apr 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 18 Apr 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 17 Apr 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 14 Apr 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 13 Apr 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 12 Apr 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 11 Apr 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 10 Apr 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 06 Apr 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 05 Apr 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 04 Apr 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 03 Apr 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 31 Mar 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 30 Mar 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 29 Mar 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 28 Mar 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 27 Mar 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 24 Mar 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 23 Mar 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 22 Mar 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 21 Mar 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 20 Mar 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 17 Mar 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 16 Mar 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 15 Mar 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 14 Mar 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 13 Mar 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 10 Mar 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 09 Mar 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 08 Mar 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 07 Mar 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 06 Mar 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 03 Mar 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 02 Mar 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 01 Mar 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 28 Feb 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 27 Feb 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 24 Feb 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 23 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Feb 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 21 Feb 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 17 Feb 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 16 Feb 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 15 Feb 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 14 Feb 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 13 Feb 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 Feb 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 09 Feb 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 08 Feb 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 07 Feb 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 06 Feb 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 03 Feb 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 02 Feb 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 01 Feb 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 31 Jan 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 30 Jan 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 27 Jan 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 26 Jan 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 25 Jan 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 24 Jan 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 23 Jan 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 20 Jan 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 19 Jan 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 18 Jan 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 17 Jan 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.