Fidelity Small Cap Growth K6 Fund (FOCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.70
-0.13 (-0.73%)
Aug 7, 2025, 4:00 PM EDT
FOCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.73% |
| Aug 6, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.50% |
| Aug 5, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.17% |
| Aug 4, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.88% |
| Aug 1, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.90% |
| Jul 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.05% |
| Jul 30, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.56% |
| Jul 29, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.33% |
| Jul 28, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.11% |
| Jul 25, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.78% |
| Jul 24, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.94% |
| Jul 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.40% |
| Jul 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Jul 21, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.50% |
| Jul 18, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.55% |
| Jul 17, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.12% |
| Jul 16, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.90% |
| Jul 15, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.34% |
| Jul 14, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.84% |
| Jul 11, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.33% |
| Jul 10, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.06% |
| Jul 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.35% |
| Jul 8, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.17% |
| Jul 7, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.12% |
| Jul 3, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.13% |
| Jul 2, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.85% |
| Jul 1, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.45% |
| Jun 30, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.40% |
| Jun 27, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.29% |
| Jun 26, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.50% |
| Jun 25, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.97% |
| Jun 24, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.69% |
| Jun 23, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.70% |
| Jun 20, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.41% |
| Jun 18, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.41% |
| Jun 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.81% |
| Jun 16, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.24% |
| Jun 13, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.68% |
| Jun 12, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.17% |
| Jun 11, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% |
| Jun 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.17% |
| Jun 9, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| Jun 6, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.40% |
| Jun 5, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.12% |
| Jun 4, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.06% |
| Jun 3, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.43% |
| Jun 2, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.48% |
| May 30, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| May 29, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.12% |
| May 28, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.07% |