Fidelity Growth Company K6 (FGKFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 03 Oct 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 02 Oct 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 01 Oct 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 30 Sept 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 27 Sept 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 26 Sept 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 25 Sept 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 24 Sept 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 23 Sept 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 20 Sept 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 19 Sept 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 18 Sept 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 17 Sept 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 16 Sept 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 13 Sept 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 12 Sept 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 11 Sept 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 10 Sept 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 09 Sept 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 06 Sept 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 05 Sept 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 04 Sept 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 03 Sept 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 30 Aug 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 29 Aug 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 28 Aug 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 27 Aug 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 26 Aug 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 23 Aug 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 22 Aug 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 21 Aug 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 20 Aug 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 19 Aug 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 16 Aug 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 15 Aug 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 14 Aug 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 13 Aug 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 12 Aug 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 09 Aug 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 08 Aug 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 07 Aug 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 06 Aug 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 05 Aug 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 02 Aug 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 01 Aug 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 31 July 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 30 July 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 29 July 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 26 July 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 25 July 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 24 July 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 23 July 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 22 July 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 19 July 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 18 July 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 17 July 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 16 July 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 15 July 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 12 July 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 11 July 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 10 July 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 09 July 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 08 July 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 05 July 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 03 July 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 02 July 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 01 July 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 28 June 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 27 June 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 26 June 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 25 June 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 24 June 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 21 June 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 20 June 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 18 June 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 17 June 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 14 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 13 June 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 12 June 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 11 June 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 10 June 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 07 June 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 06 June 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 05 June 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 04 June 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 03 June 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 31 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 30 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 29 May 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 28 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 24 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 23 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 22 May 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 21 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 20 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 17 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 16 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 15 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 14 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| *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.