Fidelity Growth Company Fund (FDGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.87
+0.52 (1.29%)
Jan 17, 2025, 8:01 PM EST
FDGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 1.29% |
| Jan 16, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.86% |
| Jan 15, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 2.26% |
| Jan 14, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.55% |
| Jan 13, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.57% |
| Jan 10, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.54% |
| Jan 8, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Jan 7, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -2.08% |
| Jan 6, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 1.36% |
| Jan 3, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 1.73% |
| Jan 2, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.37% |
| Dec 31, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.93% |
| Dec 30, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -1.02% |
| Dec 27, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -1.53% |
| Dec 26, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -7.95% |
| Dec 24, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 1.02% |
| Dec 23, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 3.36% |
| Dec 20, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.93% |
| Dec 19, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.34% |
| Dec 18, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -3.34% |
| Dec 17, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.42% |
| Dec 16, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.82% |
| Dec 13, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.38% |
| Dec 12, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.75% |
| Dec 11, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.74% |
| Dec 10, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.64% |
| Dec 9, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.79% |
| Dec 6, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.89% |
| Dec 5, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.13% |
| Dec 4, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 2.02% |
| Dec 3, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.59% |
| Dec 2, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.90% |
| Nov 29, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.81% |
| Nov 27, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.74% |
| Nov 26, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.74% |
| Nov 25, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 0.16% |
| Nov 22, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.09% |
| 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% |