Fidelity Mid Cap Growth Index Fund (FMDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.70
+0.53 (1.60%)
Dec 20, 2024, 8:01 PM EST
FMDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.60% |
| Dec 19, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.12% |
| Dec 18, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -4.22% |
| Dec 17, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.72% |
| Dec 16, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.29% |
| Dec 13, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.52% |
| Dec 12, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.48% |
| Dec 11, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.98% |
| Dec 10, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.42% |
| Dec 9, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.11% |
| Dec 6, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.12% |
| Dec 5, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.56% |
| Dec 4, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1.13% |
| Dec 3, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.68% |
| Dec 2, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.06% |
| Nov 29, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.23% |
| Nov 27, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.45% |
| Nov 26, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.09% |
| Nov 25, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.77% |
| Nov 22, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 1.54% |
| Nov 21, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.53% |
| Nov 20, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.50% |
| Nov 19, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 1.08% |
| Nov 18, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.30% |
| Nov 15, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.95% |
| Nov 14, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -1.21% |
| Nov 13, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.38% |
| Nov 12, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.50% |
| Nov 11, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.15% |
| Nov 8, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 1.59% |
| Nov 7, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.49% |
| Nov 6, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 3.53% |
| Nov 5, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.25% |
| Nov 4, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.03% |
| Nov 1, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.06% |
| Oct 31, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.59% |
| Oct 30, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.63% |
| Oct 29, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.41% |
| Oct 28, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.67% |
| Oct 25, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.13% |
| Oct 24, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.67% |
| Oct 23, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.86% |
| Oct 22, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.57% |
| Oct 21, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.50% |
| Oct 18, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.54% |
| Oct 17, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.22% |
| Oct 16, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.57% |
| Oct 15, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.76% |
| Oct 14, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.70% |
| Oct 11, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.48% |
| Oct 10, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.10% |
| Oct 9, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.98% |
| Oct 8, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.85% |
| Oct 7, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.85% |
| Oct 4, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.28% |
| Oct 3, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.10% |
| Oct 2, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.50% |
| Oct 1, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.82% |
| Sep 30, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.03% |
| Sep 27, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.10% |
| Sep 26, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.16% |
| Sep 25, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.39% |
| Sep 24, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.20% |
| Sep 23, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.59% |
| Sep 20, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.10% |
| Sep 19, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.71% |
| Sep 18, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.17% |
| Sep 17, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.34% |
| Sep 16, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.78% |
| Sep 13, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.13% |
| Sep 12, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.83% |
| Sep 11, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.22% |
| Sep 10, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.28% |
| Sep 9, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.46% |
| Sep 6, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.58% |
| Sep 5, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.49% |
| Sep 4, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.28% |
| Sep 3, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -2.47% |
| Aug 30, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.55% |
| Aug 29, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.48% |
| Aug 28, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.08% |
| Aug 27, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.07% |
| Aug 26, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.67% |
| Aug 23, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.43% |
| Aug 22, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.91% |
| Aug 21, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.37% |
| Aug 20, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.82% |
| Aug 19, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.86% |
| Aug 16, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% |
| Aug 15, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.86% |
| Aug 14, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.39% |
| Aug 13, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.83% |
| Aug 12, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.39% |
| Aug 9, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.07% |
| Aug 8, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.92 | 3.28% |
| Aug 7, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.03 | -1.17% |
| Aug 6, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.35 | 1.59% |
| Aug 5, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | -2.32% |
| Aug 2, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.56 | -2.30% |
| Aug 1, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.21 | -2.04% |