Fidelity Growth & Income (FGRIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| May 01, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| Apr 30, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Apr 29, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Apr 26, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Apr 25, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| Apr 24, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Apr 23, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| Apr 22, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Apr 19, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Apr 18, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Apr 17, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Apr 16, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Apr 15, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Apr 12, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| Apr 11, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| Apr 10, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Apr 09, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Apr 08, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| Apr 05, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| Apr 05, 2024 | 0.197 Dividend | |||||
| Apr 04, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 58.91 | - |
| Apr 03, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.42 | - |
| Apr 02, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.24 | - |
| Apr 01, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.62 | - |
| Mar 28, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.81 | - |
| Mar 27, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.72 | - |
| Mar 26, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.04 | - |
| Mar 25, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.19 | - |
| Mar 22, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.34 | - |
| Mar 21, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.52 | - |
| Mar 20, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.16 | - |
| Mar 19, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.68 | - |
| Mar 18, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.37 | - |
| Mar 15, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.22 | - |
| Mar 14, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.37 | - |
| Mar 13, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.56 | - |
| Mar 12, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.50 | - |
| Mar 11, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.04 | - |
| Mar 08, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.08 | - |
| Mar 07, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.30 | - |
| Mar 06, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.72 | - |
| Mar 05, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.39 | - |
| Mar 04, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.67 | - |
| Mar 01, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.48 | - |
| Feb 29, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.19 | - |
| Feb 28, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.85 | - |
| Feb 27, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.77 | - |
| Feb 26, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.77 | - |
| Feb 23, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.85 | - |
| Feb 22, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.77 | - |
| Feb 21, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 55.96 | - |
| Feb 20, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.77 | - |
| Feb 16, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.03 | - |
| Feb 15, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.11 | - |
| Feb 14, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.47 | - |
| Feb 13, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.02 | - |
| Feb 12, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.80 | - |
| Feb 09, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.58 | - |
| Feb 08, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.45 | - |
| Feb 07, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.39 | - |
| Feb 06, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.10 | - |
| Feb 05, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.85 | - |
| Feb 02, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.11 | - |
| Feb 01, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 54.97 | - |
| Jan 31, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.59 | - |
| Jan 30, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.24 | - |
| Jan 29, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.04 | - |
| Jan 26, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.79 | - |
| Jan 25, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.67 | - |
| Jan 24, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.38 | - |
| Jan 23, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.28 | - |
| Jan 22, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.18 | - |
| Jan 19, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.03 | - |
| Jan 18, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.49 | - |
| Jan 17, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.16 | - |
| Jan 16, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.46 | - |
| Jan 12, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 53.91 | - |
| Jan 11, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.99 | - |
| Jan 10, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.03 | - |
| Jan 09, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.88 | - |
| Jan 08, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.11 | - |
| Jan 05, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.75 | - |
| Jan 04, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.53 | - |
| Jan 03, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.55 | - |
| Jan 02, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.95 | - |
| Dec 29, 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 54.02 | - |
| Dec 28, 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 54.12 | - |
| Dec 27, 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 54.15 | - |
| Dec 26, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 54.07 | - |
| Dec 22, 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 53.84 | - |
| Dec 21, 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.77 | - |
| Dec 21, 2023 | 0.226 Dividend | |||||
| Dec 21, 2023 | 0.574 Capital Gain | |||||
| Dec 20, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 53.27 | - |
| Dec 19, 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.09 | - |
| Dec 18, 2023 | 54.71 | 54.71 | 54.71 | 54.71 | 53.72 | - |
| Dec 15, 2023 | 54.63 | 54.63 | 54.63 | 54.63 | 53.65 | - |
| Dec 14, 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 53.77 | - |
| *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.