Fidelity Growth Strategies (FDEGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| May 30, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| May 29, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| May 28, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| May 24, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| May 23, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| May 22, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| May 21, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| May 20, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| May 17, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| May 16, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| May 15, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| May 14, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| May 13, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| May 10, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| May 09, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| May 08, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| May 07, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| May 06, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| May 03, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| May 02, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| May 01, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Apr 30, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Apr 29, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Apr 26, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| Apr 25, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Apr 24, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Apr 23, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Apr 22, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| Apr 19, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| Apr 18, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| Apr 17, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| Apr 16, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Apr 15, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Apr 12, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Apr 11, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Apr 10, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Apr 09, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| Apr 08, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Apr 05, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Apr 04, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| Apr 03, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Apr 02, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| Apr 01, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Mar 28, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Mar 27, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Mar 26, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Mar 25, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Mar 22, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Mar 21, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| Mar 20, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Mar 19, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Mar 18, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| Mar 15, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| Mar 14, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 13, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Mar 12, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| Mar 11, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| Mar 08, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Mar 07, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Mar 06, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| Mar 05, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| Mar 04, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| Mar 01, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Feb 29, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| Feb 28, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| Feb 27, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| Feb 26, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| Feb 23, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Feb 22, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Feb 21, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| Feb 20, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Feb 16, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Feb 15, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Feb 14, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| Feb 13, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| Feb 12, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Feb 09, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Feb 08, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| Feb 07, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| Feb 06, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| Feb 05, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| Feb 02, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| Feb 01, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Jan 31, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| Jan 30, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 29, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| Jan 26, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| Jan 25, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Jan 24, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Jan 23, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Jan 22, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Jan 19, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| Jan 18, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| Jan 17, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Jan 16, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Jan 12, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| Jan 11, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Jan 10, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| Jan 09, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.