Fidelity Growth Strategies Fund (FDEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.03
+0.92 (1.41%)
Mar 3, 2025, 8:07 AM EST
FDEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 1.41% |
| Feb 27, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -2.09% |
| Feb 26, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.06% |
| Feb 25, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.23% |
| Feb 24, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -1.38% |
| Feb 21, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -3.98% |
| Feb 20, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -2.43% |
| Feb 19, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -2.16% |
| Feb 18, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.59% |
| Feb 14, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.34% |
| Feb 13, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 1.33% |
| Feb 12, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.18% |
| Feb 11, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -1.43% |
| Feb 10, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 1.08% |
| Feb 7, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.26% |
| Feb 6, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.88% |
| Feb 5, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 0.65% |
| Feb 4, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 1.51% |
| Feb 3, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.55% |
| Jan 31, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.79% |
| Jan 30, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 1.12% |
| Jan 29, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | -0.23% |
| Jan 28, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 1.72% |
| Jan 27, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -4.06% |
| Jan 24, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.35% |
| Jan 23, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.49% |
| Jan 22, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.87% |
| Jan 21, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1.82% |
| Jan 17, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 0.86% |
| Jan 16, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 1.06% |
| Jan 15, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 1.92% |
| Jan 14, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 1.69% |
| Jan 13, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.03% |
| Jan 10, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -1.51% |
| Jan 8, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 0.24% |
| Jan 7, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.82% |
| Jan 6, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.09% |
| Jan 3, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 2.33% |
| Jan 2, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.84% |
| Dec 31, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -0.79% |
| Dec 30, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.12% |
| Dec 27, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -1.59% |
| Dec 26, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -7.16% |
| Dec 24, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.02% |
| Dec 23, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 3.07% |
| Dec 20, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -1.44% |
| Dec 19, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.15% |
| Dec 18, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -4.38% |
| Dec 17, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -1.22% |
| Dec 16, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.58% |
| Dec 13, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.28% |
| Dec 12, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.54% |
| Dec 11, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 1.38% |
| Dec 10, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -1.40% |
| Dec 9, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -3.29% |
| Dec 6, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.94% |
| Dec 5, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.62% |
| Dec 4, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 1.15% |
| Dec 3, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1.06% |
| Dec 2, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.32% |
| Nov 29, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.44% |
| Nov 27, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.61% |
| Nov 26, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.39% |
| Nov 25, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.32% |
| Nov 22, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1.18% |
| Nov 21, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.48% |
| Nov 20, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.25% |
| Nov 19, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 1.65% |
| Nov 18, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.37% |
| Nov 15, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -0.69% |
| Nov 14, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.40% |
| Nov 13, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.66% |
| Nov 12, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.79% |
| Nov 11, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.90% |
| Nov 8, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 2.55% |
| Nov 7, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 1.61% |
| Nov 6, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 4.29% |
| Nov 5, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 2.62% |
| Nov 4, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.01% |
| Nov 1, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.40% |
| Oct 31, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.95% |
| Oct 30, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.82% |
| Oct 29, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.35% |
| Oct 28, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.83% |
| Oct 25, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.01% |
| Oct 24, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.51% |
| Oct 23, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.67% |
| Oct 22, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.85% |
| Oct 21, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.42% |
| Oct 18, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.26% |
| Oct 17, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.03% |
| Oct 16, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.80% |
| Oct 15, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.90% |
| Oct 14, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.84% |
| Oct 11, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.68% |
| Oct 10, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.34% |
| Oct 9, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.93% |
| Oct 8, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.96% |
| Oct 7, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.70% |
| Oct 4, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 1.25% |