Fidelity Growth Strategies Fund (FDEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.95
+0.90 (1.18%)
Nov 22, 2024, 5:16 PM EST
FDEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 3, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.14% |
| Oct 2, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.60% |
| Oct 1, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.62% |
| Sep 30, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.14% |
| Sep 27, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.02% |
| Sep 26, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| Sep 25, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.03% |
| Sep 24, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Sep 23, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.67% |
| Sep 20, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.12% |
| Sep 19, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 2.04% |
| Sep 18, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.09% |
| Sep 17, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.53% |
| Sep 16, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.78% |
| Sep 13, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 1.24% |
| Sep 12, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.33% |
| Sep 11, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 1.45% |
| Sep 10, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.21% |
| Sep 9, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.58% |
| Sep 6, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.66% |
| Sep 5, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -0.78% |
| Sep 4, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.37% |
| Sep 3, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -3.32% |
| Aug 30, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.80% |
| Aug 29, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.46% |
| Aug 28, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.99% |
| Aug 27, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.03% |
| Aug 26, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.88% |
| Aug 23, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 1.38% |
| Aug 22, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.87% |
| Aug 21, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 1.44% |
| Aug 20, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.77% |
| Aug 19, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.68% |
| Aug 16, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.19% |
| Aug 15, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.90% |
| Aug 14, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.49% |
| Aug 13, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 1.55% |
| Aug 12, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.38% |
| Aug 9, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.94% |
| Aug 8, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 3.14% |
| Aug 7, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.05% |
| Aug 6, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 1.58% |
| Aug 5, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -2.12% |
| Aug 2, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -2.84% |
| Aug 1, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.36% |
| Jul 31, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 1.55% |
| Jul 30, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.24% |
| Jul 29, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.26% |
| Jul 26, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.77% |
| Jul 25, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.16% |
| Jul 24, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -3.35% |
| Jul 23, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.09% |
| Jul 22, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 1.29% |
| Jul 19, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.56% |
| Jul 18, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.57% |
| Jul 17, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -2.85% |
| Jul 16, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 1.76% |
| Jul 15, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.16% |
| Jul 12, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.87% |
| Jul 11, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.76% |
| Jul 10, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.66% |
| Jul 9, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -0.56% |
| Jul 8, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.21% |
| Jul 5, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -0.03% |
| Jul 3, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.53% |