Fidelity Growth Strategies (FDEGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 02 July 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 01 July 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 28 June 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 27 June 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 26 June 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 25 June 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 24 June 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 21 June 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 20 June 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 18 June 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 17 June 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 14 June 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 13 June 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 12 June 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 11 June 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 10 June 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 07 June 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 06 June 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 05 June 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 04 June 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 03 June 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 31 May 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 30 May 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 29 May 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 28 May 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 24 May 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 23 May 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 22 May 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 21 May 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 20 May 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 17 May 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 16 May 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 15 May 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 14 May 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 13 May 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 10 May 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 09 May 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 08 May 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 07 May 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 06 May 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 03 May 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 02 May 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 01 May 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 30 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 29 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 26 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 25 Apr 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 24 Apr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 23 Apr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 22 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 19 Apr 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 18 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 17 Apr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 16 Apr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 15 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 12 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 11 Apr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 10 Apr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 09 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 08 Apr 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 05 Apr 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 04 Apr 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 03 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 02 Apr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 01 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 28 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 27 Mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 26 Mar 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 25 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 22 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 21 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 20 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 19 Mar 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 18 Mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 15 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 14 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 13 Mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 12 Mar 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 11 Mar 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 08 Mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 07 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 06 Mar 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 05 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 04 Mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 01 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 29 Feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 28 Feb 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 27 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 26 Feb 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 23 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 22 Feb 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 21 Feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 20 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 16 Feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 15 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 14 Feb 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 13 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 12 Feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.