Fidelity Series Small Cap Discovery Fund (FJACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.86
+0.14 (1.19%)
Nov 21, 2024, 9:30 AM EST
FJACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.52% |
| Nov 21, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.19% |
| Nov 20, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| Nov 19, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.17% |
| Nov 18, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.26% |
| Nov 15, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.52% |
| Nov 14, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.25% |
| Nov 13, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.24% |
| Nov 12, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.22% |
| Nov 11, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2.59% |
| Nov 8, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.25% |
| Nov 7, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.25% |
| Nov 6, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 4.98% |
| Nov 5, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.33% |
| Nov 4, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Nov 1, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Oct 31, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.57% |
| Oct 30, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.17% |
| Oct 29, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.03% |
| Oct 28, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.78% |
| Oct 25, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.60% |
| Oct 24, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Oct 23, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.60% |
| Oct 22, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.93% |
| Oct 21, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.34% |
| Oct 18, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.50% |
| Oct 17, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Oct 16, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.93% |
| Oct 15, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.34% |
| Oct 14, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.59% |
| Oct 11, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.46% |
| Oct 10, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.85% |
| Oct 9, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.60% |
| Oct 8, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.09% |
| Oct 7, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.85% |
| Oct 4, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.37% |
| Oct 3, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.43% |
| Oct 2, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.09% |
| Oct 1, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.93% |
| Sep 30, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% |
| Sep 27, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.51% |
| Sep 26, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.29% |
| Sep 25, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.02% |
| Sep 24, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.17% |
| Sep 23, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% |
| Sep 20, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.68% |
| Sep 19, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.72% |
| Sep 18, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Sep 17, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.61% |
| Sep 16, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.79% |
| Sep 13, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.23% |
| Sep 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.17% |
| Sep 11, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Sep 10, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Sep 9, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% |
| Sep 6, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% |
| Sep 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.96% |
| Sep 4, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.17% |
| Sep 3, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.97% |
| Aug 30, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.60% |
| Aug 29, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.43% |
| Aug 28, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.68% |
| Aug 27, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.34% |
| Aug 26, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.25% |
| Aug 23, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.70% |
| Aug 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.52% |
| Aug 21, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.40% |
| Aug 20, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% |
| Aug 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.79% |
| Aug 16, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Aug 15, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 2.52% |
| Aug 14, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% |
| Aug 13, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.65% |
| Aug 12, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.91% |
| Aug 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.55% |
| Aug 8, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.05% |
| Aug 7, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% |
| Aug 6, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% |
| Aug 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.14% |
| Aug 2, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.55% |
| Aug 1, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -2.53% |
| Jul 31, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.68% |
| Jul 30, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.86% |
| Jul 29, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.34% |
| Jul 26, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.12% |
| Jul 25, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.87% |
| Jul 24, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -2.13% |
| Jul 23, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.60% |
| Jul 22, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.21% |
| Jul 19, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.77% |
| Jul 18, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.11% |
| Jul 17, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.68% |
| Jul 16, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.87% |
| Jul 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.14% |
| Jul 12, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.89% |
| Jul 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.64% |
| Jul 10, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.20% |
| Jul 9, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.27% |
| Jul 8, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.64% |
| Jul 5, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.91% |