Fidelity Growth Company Fund - Class K (FGCKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.28
+0.23 (0.55%)
Oct 25, 2024, 4:00 PM EDT
FGCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.55% |
| Oct 24, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.60% |
| Oct 23, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.65% |
| Oct 22, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.07% |
| Oct 21, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 0.47% |
| Oct 18, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.69% |
| Oct 17, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| Oct 16, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.65% |
| Oct 15, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -1.11% |
| Oct 14, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.84% |
| Oct 11, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0.58% |
| Oct 10, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.22% |
| Oct 9, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.43% |
| Oct 8, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 1.67% |
| Oct 7, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.80% |
| Oct 4, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 1.36% |
| Oct 3, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.15% |
| Oct 2, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.30% |
| Oct 1, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.64% |
| Sep 30, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.37% |
| Sep 27, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.58% |
| Sep 26, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.42% |
| Sep 25, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.17% |
| Sep 24, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.69% |
| Sep 23, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.12% |
| Sep 20, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.27% |
| Sep 19, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 2.29% |
| Sep 18, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.30% |
| Sep 17, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.03% |
| Sep 16, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.37% |
| Sep 13, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.55% |
| Sep 12, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.94% |
| Sep 11, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 2.57% |
| Sep 10, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.63% |
| Sep 9, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.32% |
| Sep 6, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -2.30% |
| Sep 5, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.16% |
| Sep 4, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.46% |
| Sep 3, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -3.61% |
| Aug 30, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.98% |
| Aug 29, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.75% |
| Aug 28, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -1.16% |
| Aug 27, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.22% |
| Aug 26, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.71% |
| Aug 23, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 1.70% |
| Aug 22, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -1.67% |
| Aug 21, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.69% |
| Aug 20, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.32% |
| Aug 19, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 1.52% |
| Aug 16, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.23% |
| Aug 15, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 2.46% |
| Aug 14, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.15% |
| Aug 13, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 2.53% |
| Aug 12, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.53% |
| Aug 9, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.72% |
| Aug 8, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 3.25% |
| Aug 7, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -1.33% |
| Aug 6, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.27% |
| Aug 5, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -3.56% |
| Aug 2, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -2.64% |
| Aug 1, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -2.45% |
| Jul 31, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 3.20% |
| Jul 30, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -1.71% |
| Jul 29, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.08% |
| Jul 26, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.98% |
| Jul 25, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.87% |
| Jul 24, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -3.69% |
| Jul 23, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.12% |
| Jul 22, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 1.73% |
| Jul 19, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.75% |
| Jul 18, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.84% |
| Jul 17, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -3.20% |
| Jul 16, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.12% |
| Jul 15, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.05% |
| Jul 12, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.67% |
| Jul 11, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -1.89% |
| Jul 10, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 1.10% |
| Jul 9, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.34% |
| Jul 8, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.43% |
| Jul 5, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.73% |
| Jul 3, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.96% |
| Jul 2, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.20% |
| Jul 1, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.79% |
| Jun 28, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.79% |
| Jun 27, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.42% |
| Jun 26, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.32% |
| Jun 25, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.61% |
| Jun 24, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.24% |
| Jun 21, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.37% |
| Jun 20, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.95% |
| Jun 18, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.39% |
| Jun 17, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.44% |
| Jun 14, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.12% |
| Jun 13, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.35% |
| Jun 12, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 1.64% |
| Jun 11, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.58% |
| Jun 10, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.54% |
| Jun 7, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.25% |
| Jun 6, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -0.08% |
| Jun 5, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 2.26% |