Fidelity Growth Company Fund (FDGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.02
+0.04 (0.09%)
Nov 22, 2024, 8:01 PM EST
FDGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.28% |
| Nov 20, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.07% |
| Nov 19, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 1.42% |
| Nov 18, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.09% |
| Nov 15, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -2.47% |
| Nov 14, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -0.57% |
| Nov 13, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | -0.25% |
| Nov 12, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 0.09% |
| Nov 11, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.16% |
| Nov 8, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.05% |
| Nov 7, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 1.68% |
| Nov 6, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 2.33% |
| Nov 5, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.60% |
| Nov 4, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.31% |
| Nov 1, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 1.02% |
| Oct 31, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -2.82% |
| Oct 30, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.52% |
| Oct 29, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.64% |
| Oct 28, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.36% |
| Oct 25, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.57% |
| Oct 24, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.58% |
| Oct 23, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.66% |
| Oct 22, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.07% |
| Oct 21, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.48% |
| Oct 18, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.69% |
| Oct 17, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Oct 16, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.65% |
| Oct 15, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -1.12% |
| Oct 14, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.84% |
| Oct 11, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.58% |
| Oct 10, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.22% |
| Oct 9, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.41% |
| Oct 8, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 1.68% |
| Oct 7, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.81% |
| Oct 4, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 1.37% |
| Oct 3, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.15% |
| Oct 2, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.30% |
| Oct 1, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -1.64% |
| Sep 30, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.39% |
| Sep 27, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.59% |
| Sep 26, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.39% |
| Sep 25, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.17% |
| Sep 24, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.69% |
| Sep 23, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.12% |
| Sep 20, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.27% |
| Sep 19, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 2.30% |
| Sep 18, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.30% |
| Sep 17, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.03% |
| Sep 16, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.40% |
| Sep 13, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.56% |
| Sep 12, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.97% |
| Sep 11, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 2.53% |
| Sep 10, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.66% |
| Sep 9, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 1.31% |
| Sep 6, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -2.32% |
| Sep 5, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.16% |
| Sep 4, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.44% |
| Sep 3, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -3.60% |
| Aug 30, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.99% |
| Aug 29, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.75% |
| Aug 28, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -1.16% |
| Aug 27, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.22% |
| Aug 26, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.72% |
| Aug 23, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 1.68% |
| Aug 22, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -1.65% |
| Aug 21, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.67% |
| Aug 20, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.32% |
| Aug 19, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.53% |
| Aug 16, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.23% |
| Aug 15, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 2.48% |
| Aug 14, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.13% |
| Aug 13, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 2.54% |
| Aug 12, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.53% |
| Aug 9, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.72% |
| Aug 8, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 3.27% |
| Aug 7, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -1.34% |
| Aug 6, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 1.25% |
| Aug 5, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -3.55% |
| Aug 2, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -2.63% |
| Aug 1, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -2.43% |
| Jul 31, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 3.17% |
| Jul 30, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -1.70% |
| Jul 29, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.08% |
| Jul 26, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.96% |
| Jul 25, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.85% |
| Jul 24, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -3.72% |
| Jul 23, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.12% |
| Jul 22, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 1.74% |
| Jul 19, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.73% |
| Jul 18, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.87% |
| Jul 17, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -3.20% |
| Jul 16, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.12% |
| Jul 15, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.05% |
| Jul 12, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.68% |
| Jul 11, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -1.88% |
| Jul 10, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 1.08% |
| Jul 9, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.34% |
| Jul 8, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.44% |
| Jul 5, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.73% |
| Jul 3, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.94% |