Canada markets close in 3 hours 31 minutes

Fidelity Focused Stock (FTQGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.84-0.12 (-0.33%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 202435.8435.8435.8435.8435.84-
Apr 23, 202435.9635.9635.9635.9635.96-
Apr 22, 202435.1635.1635.1635.1635.16-
Apr 19, 202434.7034.7034.7034.7034.70-
Apr 18, 202435.6935.6935.6935.6935.69-
Apr 17, 202435.9035.9035.9035.9035.90-
Apr 16, 202436.3836.3836.3836.3836.38-
Apr 15, 202436.3436.3436.3436.3436.34-
Apr 12, 202436.9936.9936.9936.9936.99-
Apr 11, 202437.6437.6437.6437.6437.64-
Apr 10, 202437.1437.1437.1437.1437.14-
Apr 09, 202437.1937.1937.1937.1937.19-
Apr 08, 202437.5937.5937.5937.5937.59-
Apr 05, 202437.7637.7637.7637.7637.76-
Apr 04, 202436.9836.9836.9836.9836.98-
Apr 03, 202437.5637.5637.5637.5637.56-
Apr 02, 202437.1937.1937.1937.1937.19-
Apr 01, 202437.3537.3537.3537.3537.35-
Mar 28, 202437.2937.2937.2937.2937.29-
Mar 27, 202437.3337.3337.3337.3337.33-
Mar 26, 202437.2637.2637.2637.2637.26-
Mar 25, 202437.4037.4037.4037.4037.40-
Mar 22, 202437.3437.3437.3437.3437.34-
Mar 21, 202437.2737.2737.2737.2737.27-
Mar 20, 202436.7536.7536.7536.7536.75-
Mar 19, 202436.2736.2736.2736.2736.27-
Mar 18, 202436.0136.0136.0136.0136.01-
Mar 15, 202435.6835.6835.6835.6835.68-
Mar 14, 202436.0736.0736.0736.0736.07-
Mar 13, 202436.2436.2436.2436.2436.24-
Mar 12, 202436.3536.3536.3536.3536.35-
Mar 11, 202435.5135.5135.5135.5135.51-
Mar 08, 202436.0936.0936.0936.0936.09-
Mar 07, 202436.6836.6836.6836.6836.68-
Mar 06, 202436.2036.2036.2036.2036.20-
Mar 05, 202435.8935.8935.8935.8935.89-
Mar 04, 202436.2736.2736.2736.2736.27-
Mar 01, 202436.0836.0836.0836.0836.08-
Feb 29, 202435.4835.4835.4835.4835.48-
Feb 28, 202435.1335.1335.1335.1335.13-
Feb 27, 202435.1935.1935.1935.1935.19-
Feb 26, 202434.9934.9934.9934.9934.99-
Feb 23, 202434.9534.9534.9534.9534.95-
Feb 22, 202434.9334.9334.9334.9334.93-
Feb 21, 202433.6533.6533.6533.6533.65-
Feb 20, 202433.7433.7433.7433.7433.74-
Feb 16, 202434.0734.0734.0734.0734.07-
Feb 15, 202434.2434.2434.2434.2434.24-
Feb 14, 202434.1434.1434.1434.1434.14-
Feb 13, 202433.5433.5433.5433.5433.54-
Feb 12, 202433.9733.9733.9733.9733.97-
Feb 09, 202434.1434.1434.1434.1434.14-
Feb 08, 202433.7333.7333.7333.7333.73-
Feb 07, 202433.6733.6733.6733.6733.67-
Feb 06, 202433.1733.1733.1733.1733.17-
Feb 05, 202433.3133.3133.3133.3133.31-
Feb 02, 202433.3433.3433.3433.3433.34-
Feb 01, 202432.3032.3032.3032.3032.30-
Jan 31, 202431.6131.6131.6131.6131.61-
Jan 30, 202432.2432.2432.2432.2432.24-
Jan 29, 202432.2332.2332.2332.2332.23-
Jan 26, 202431.8531.8531.8531.8531.85-
Jan 25, 202431.8731.8731.8731.8731.87-
Jan 24, 202431.5731.5731.5731.5731.57-
Jan 23, 202431.5031.5031.5031.5031.50-
Jan 22, 202431.4631.4631.4631.4631.46-
Jan 19, 202431.3531.3531.3531.3531.35-
Jan 18, 202430.8630.8630.8630.8630.86-
Jan 17, 202430.5830.5830.5830.5830.58-
Jan 16, 202430.8030.8030.8030.8030.80-
Jan 12, 202430.8330.8330.8330.8330.83-
Jan 11, 202430.8130.8130.8130.8130.81-
Jan 10, 202430.7130.7130.7130.7130.71-
Jan 09, 202430.4530.4530.4530.4530.45-
Jan 08, 202430.4030.4030.4030.4030.40-
Jan 05, 202429.8229.8229.8229.8229.82-
Jan 04, 202429.7329.7329.7329.7329.73-
Jan 03, 202429.7929.7929.7929.7929.79-
Jan 02, 202429.9829.9829.9829.9829.98-
Dec 29, 202330.2930.2930.2930.2930.29-
Dec 29, 20230.005 Dividend
Dec 28, 202330.4230.4230.4230.4230.41-
Dec 27, 202330.4330.4330.4330.4330.42-
Dec 26, 202330.3730.3730.3730.3730.37-
Dec 22, 202330.2630.2630.2630.2630.26-
Dec 21, 202330.2330.2330.2330.2330.23-
Dec 20, 202329.8329.8329.8329.8329.83-
Dec 19, 202330.3530.3530.3530.3530.35-
Dec 18, 202330.1830.1830.1830.1830.18-
Dec 15, 202329.9229.9229.9229.9229.92-
Dec 14, 202329.8829.8829.8829.8829.88-
Dec 13, 202329.7929.7929.7929.7929.79-
Dec 12, 202329.5529.5529.5529.5529.55-
Dec 11, 202329.4729.4729.4729.4729.47-
Dec 08, 202329.5229.5229.5229.5229.52-
Dec 08, 20230.18 Dividend
Dec 07, 202329.4229.4229.4229.4229.24-
Dec 06, 202329.1029.1029.1029.1028.92-
Dec 05, 202329.3229.3229.3229.3229.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...