Fidelity Small Cap Growth K6 Fund (FOCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.59
+0.05 (0.29%)
Jun 27, 2025, 4:00 PM EDT
FOCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% |
| May 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.41% |
| May 20, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.35% |
| May 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% |
| May 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.95% |
| May 15, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% |
| May 14, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.53% |
| May 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.54% |
| May 12, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 3.26% |
| May 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.06% |
| May 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.69% |
| May 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.19% |
| May 6, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.48% |
| May 5, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.49% |
| May 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 2.46% |
| May 1, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.51% |
| Apr 30, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.25% |
| Apr 29, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.70% |
| Apr 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.38% |
| Apr 25, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Apr 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.36% |
| Apr 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.94% |
| Apr 22, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.46% |
| Apr 21, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.66% |
| Apr 17, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.47% |
| Apr 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.39% |