Fidelity Growth Company Fund (FDGRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 05:10PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| Apr 24, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| Apr 23, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Apr 22, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Apr 19, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| Apr 18, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Apr 17, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Apr 16, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Apr 15, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Apr 12, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Apr 11, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Apr 10, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Apr 09, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Apr 08, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Apr 05, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Apr 04, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Apr 03, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Apr 02, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Apr 01, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Mar 28, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Mar 27, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Mar 26, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Mar 25, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 22, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Mar 21, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Mar 20, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Mar 19, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Mar 18, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Mar 15, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Mar 14, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Mar 13, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Mar 12, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Mar 11, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Mar 08, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Mar 07, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Mar 06, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Mar 05, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Mar 04, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Mar 01, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Feb 29, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| Feb 28, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Feb 27, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Feb 26, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| Feb 23, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| Feb 22, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Feb 21, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Feb 20, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Feb 16, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| Feb 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Feb 14, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Feb 13, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| Feb 12, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Feb 09, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| Feb 08, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Feb 07, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Feb 06, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Feb 05, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| Feb 02, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| Feb 01, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| Jan 31, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| Jan 30, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Jan 29, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Jan 26, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| Jan 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jan 24, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jan 23, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Jan 22, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| Jan 19, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| Jan 18, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Jan 17, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Jan 16, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Jan 12, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Jan 11, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Jan 10, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Jan 09, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Jan 08, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Jan 05, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| Jan 04, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| Jan 03, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Jan 02, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Dec 29, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Dec 28, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Dec 27, 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Dec 26, 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Dec 26, 2023 | 0 Dividend | |||||
| Dec 26, 2023 | 1.224 Capital Gain | |||||
| Dec 22, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 31.87 | - |
| Dec 21, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 31.76 | - |
| Dec 20, 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 31.36 | - |
| Dec 19, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 31.91 | - |
| Dec 18, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 31.76 | - |
| Dec 15, 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 31.52 | - |
| Dec 14, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 31.38 | - |
| Dec 13, 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 31.28 | - |
| Dec 12, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 30.87 | - |
| Dec 11, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 30.68 | - |
| Dec 08, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 30.75 | - |
| Dec 07, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 30.51 | - |
| Dec 06, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.09 | - |
| *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.