Singapore markets closed

Fidelity Focused Stock (FTQGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.96+0.80 (+2.28%)
At close: 08:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202435.9635.9635.9635.9635.96-
22 Apr 202435.1635.1635.1635.1635.16-
19 Apr 202434.7034.7034.7034.7034.70-
18 Apr 202435.6935.6935.6935.6935.69-
17 Apr 202435.9035.9035.9035.9035.90-
16 Apr 202436.3836.3836.3836.3836.38-
15 Apr 202436.3436.3436.3436.3436.34-
12 Apr 202436.9936.9936.9936.9936.99-
11 Apr 202437.6437.6437.6437.6437.64-
10 Apr 202437.1437.1437.1437.1437.14-
09 Apr 202437.1937.1937.1937.1937.19-
08 Apr 202437.5937.5937.5937.5937.59-
05 Apr 202437.7637.7637.7637.7637.76-
04 Apr 202436.9836.9836.9836.9836.98-
03 Apr 202437.5637.5637.5637.5637.56-
02 Apr 202437.1937.1937.1937.1937.19-
01 Apr 202437.3537.3537.3537.3537.35-
28 Mar 202437.2937.2937.2937.2937.29-
27 Mar 202437.3337.3337.3337.3337.33-
26 Mar 202437.2637.2637.2637.2637.26-
25 Mar 202437.4037.4037.4037.4037.40-
22 Mar 202437.3437.3437.3437.3437.34-
21 Mar 202437.2737.2737.2737.2737.27-
20 Mar 202436.7536.7536.7536.7536.75-
19 Mar 202436.2736.2736.2736.2736.27-
18 Mar 202436.0136.0136.0136.0136.01-
15 Mar 202435.6835.6835.6835.6835.68-
14 Mar 202436.0736.0736.0736.0736.07-
13 Mar 202436.2436.2436.2436.2436.24-
12 Mar 202436.3536.3536.3536.3536.35-
11 Mar 202435.5135.5135.5135.5135.51-
08 Mar 202436.0936.0936.0936.0936.09-
07 Mar 202436.6836.6836.6836.6836.68-
06 Mar 202436.2036.2036.2036.2036.20-
05 Mar 202435.8935.8935.8935.8935.89-
04 Mar 202436.2736.2736.2736.2736.27-
01 Mar 202436.0836.0836.0836.0836.08-
29 Feb 202435.4835.4835.4835.4835.48-
28 Feb 202435.1335.1335.1335.1335.13-
27 Feb 202435.1935.1935.1935.1935.19-
26 Feb 202434.9934.9934.9934.9934.99-
23 Feb 202434.9534.9534.9534.9534.95-
22 Feb 202434.9334.9334.9334.9334.93-
21 Feb 202433.6533.6533.6533.6533.65-
20 Feb 202433.7433.7433.7433.7433.74-
16 Feb 202434.0734.0734.0734.0734.07-
15 Feb 202434.2434.2434.2434.2434.24-
14 Feb 202434.1434.1434.1434.1434.14-
13 Feb 202433.5433.5433.5433.5433.54-
12 Feb 202433.9733.9733.9733.9733.97-
09 Feb 202434.1434.1434.1434.1434.14-
08 Feb 202433.7333.7333.7333.7333.73-
07 Feb 202433.6733.6733.6733.6733.67-
06 Feb 202433.1733.1733.1733.1733.17-
05 Feb 202433.3133.3133.3133.3133.31-
02 Feb 202433.3433.3433.3433.3433.34-
01 Feb 202432.3032.3032.3032.3032.30-
31 Jan 202431.6131.6131.6131.6131.61-
30 Jan 202432.2432.2432.2432.2432.24-
29 Jan 202432.2332.2332.2332.2332.23-
26 Jan 202431.8531.8531.8531.8531.85-
25 Jan 202431.8731.8731.8731.8731.87-
24 Jan 202431.5731.5731.5731.5731.57-
23 Jan 202431.5031.5031.5031.5031.50-
22 Jan 202431.4631.4631.4631.4631.46-
19 Jan 202431.3531.3531.3531.3531.35-
18 Jan 202430.8630.8630.8630.8630.86-
17 Jan 202430.5830.5830.5830.5830.58-
16 Jan 202430.8030.8030.8030.8030.80-
12 Jan 202430.8330.8330.8330.8330.83-
11 Jan 202430.8130.8130.8130.8130.81-
10 Jan 202430.7130.7130.7130.7130.71-
09 Jan 202430.4530.4530.4530.4530.45-
08 Jan 202430.4030.4030.4030.4030.40-
05 Jan 202429.8229.8229.8229.8229.82-
04 Jan 202429.7329.7329.7329.7329.73-
03 Jan 202429.7929.7929.7929.7929.79-
02 Jan 202429.9829.9829.9829.9829.98-
29 Dec 202330.2930.2930.2930.2930.29-
29 Dec 20230.005 Dividend
28 Dec 202330.4230.4230.4230.4230.41-
27 Dec 202330.4330.4330.4330.4330.42-
26 Dec 202330.3730.3730.3730.3730.37-
22 Dec 202330.2630.2630.2630.2630.26-
21 Dec 202330.2330.2330.2330.2330.23-
20 Dec 202329.8329.8329.8329.8329.83-
19 Dec 202330.3530.3530.3530.3530.35-
18 Dec 202330.1830.1830.1830.1830.18-
15 Dec 202329.9229.9229.9229.9229.92-
14 Dec 202329.8829.8829.8829.8829.88-
13 Dec 202329.7929.7929.7929.7929.79-
12 Dec 202329.5529.5529.5529.5529.55-
11 Dec 202329.4729.4729.4729.4729.47-
08 Dec 202329.5229.5229.5229.5229.52-
08 Dec 20230.18 Dividend
07 Dec 202329.4229.4229.4229.4229.24-
06 Dec 202329.1029.1029.1029.1028.92-
05 Dec 202329.3229.3229.3229.3229.14-
04 Dec 202329.3129.3129.3129.3129.13-
01 Dec 202329.6029.6029.6029.6029.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...