Fidelity Growth Discovery K (FGDKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| May 01, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| Apr 30, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| Apr 29, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| Apr 26, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Apr 25, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| Apr 24, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Apr 23, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| Apr 22, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| Apr 19, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| Apr 18, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Apr 17, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| Apr 16, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Apr 15, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Apr 12, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Apr 11, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| Apr 10, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| Apr 09, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Apr 08, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| Apr 05, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Apr 04, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Apr 03, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| Apr 02, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Apr 01, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Mar 28, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| Mar 27, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| Mar 26, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Mar 25, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Mar 22, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Mar 21, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Mar 20, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| Mar 19, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| Mar 18, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| Mar 15, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Mar 14, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| Mar 13, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Mar 12, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Mar 11, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| Mar 08, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Mar 07, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Mar 06, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Mar 05, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Mar 04, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| Mar 01, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Feb 29, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Feb 28, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| Feb 27, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Feb 26, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Feb 23, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| Feb 22, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Feb 21, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Feb 20, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| Feb 16, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Feb 15, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Feb 14, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| Feb 13, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Feb 12, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Feb 09, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| Feb 08, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| Feb 07, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Feb 06, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| Feb 05, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| Feb 02, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Feb 01, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| Jan 31, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| Jan 30, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| Jan 29, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Jan 26, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Jan 25, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| Jan 24, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Jan 23, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| Jan 22, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Jan 19, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| Jan 18, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| Jan 17, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Jan 16, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Jan 12, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Jan 11, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Jan 10, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Jan 09, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Jan 08, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Jan 05, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Jan 04, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Jan 03, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| Jan 02, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Dec 29, 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Dec 28, 2023 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Dec 27, 2023 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Dec 26, 2023 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Dec 22, 2023 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Dec 21, 2023 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Dec 21, 2023 | 0.032 Dividend | |||||
| Dec 21, 2023 | 0.05 Capital Gain | |||||
| Dec 20, 2023 | 52.97 | 52.97 | 52.97 | 52.97 | 52.89 | - |
| Dec 19, 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.72 | - |
| Dec 18, 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 53.46 | - |
| Dec 15, 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.11 | - |
| Dec 14, 2023 | 53.11 | 53.11 | 53.11 | 53.11 | 53.03 | - |
| Dec 13, 2023 | 53.07 | 53.07 | 53.07 | 53.07 | 52.99 | - |
| *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.