Fidelity Small Cap Stock K6 Fund (FKICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.72
-0.09 (-1.55%)
Aug 1, 2025, 9:30 AM EDT
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Aug 6, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% |
| Aug 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.51% |
| Aug 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.92% |
| Aug 1, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.55% |
| Jul 31, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.36% |
| Jul 30, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% |
| Jul 29, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% |
| Jul 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.84% |
| Jul 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% |
| Jul 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.85% |
| Jul 21, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.68% |
| Jul 18, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.67% |
| Jul 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.36% |
| Jul 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.03% |
| Jul 15, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.86% |
| Jul 14, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.68% |
| Jul 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.84% |
| Jul 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.51% |
| Jul 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.03% |
| Jul 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% |
| Jul 7, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% |
| Jul 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.03% |
| Jul 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.04% |
| Jul 1, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% |
| Jun 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% |
| Jun 27, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% |
| Jun 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.42% |
| Jun 25, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% |
| Jun 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.79% |
| Jun 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.45% |
| Jun 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% |
| Jun 18, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% |
| Jun 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% |
| Jun 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% |
| Jun 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -12.56% |
| Jun 12, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% |
| Jun 11, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.48% |
| Jun 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.32% |
| Jun 9, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Jun 6, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.45% |
| Jun 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jun 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% |
| Jun 3, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.30% |
| Jun 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| May 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% |
| May 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.16% |
| May 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.13% |