Fidelity Small Cap Growth K6 (FOCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.79
+0.28 (1.44%)
Oct 24, 2025, 4:00 PM EDT
FOCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.93% |
| Oct 22, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -2.15% |
| Oct 21, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% |
| Oct 20, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.87% |
| Oct 17, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.67% |
| Oct 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.17% |
| Oct 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.24% |
| Oct 14, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.52% |
| Oct 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 2.56% |
| Oct 10, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -3.05% |
| Oct 9, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.31% |
| Oct 8, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.36% |
| Oct 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.08% |
| Oct 6, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.62% |
| Oct 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.26% |
| Oct 2, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.37% |
| Oct 1, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.05% |
| Sep 30, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.31% |
| Sep 29, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.58% |
| Sep 26, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.39% |
| Sep 25, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.74% |
| Sep 24, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.52% |
| Sep 23, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.52% |
| Sep 22, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.58% |
| Sep 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.57% |
| Sep 18, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 2.56% |
| Sep 17, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.05% |
| Sep 16, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.11% |
| Sep 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.16% |
| Sep 12, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.89% |
| Sep 11, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.60% |
| Sep 10, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| Sep 9, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.53% |
| Sep 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.53% |
| Sep 5, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.64% |
| Sep 4, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.52% |
| Sep 3, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.11% |
| Sep 2, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.22% |
| Aug 29, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.13% |
| Aug 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.65% |
| Aug 27, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.33% |
| Aug 26, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.15% |
| Aug 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.98% |
| Aug 22, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 3.02% |
| Aug 21, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.39% |
| Aug 20, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.34% |
| Aug 19, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.60% |
| Aug 18, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.39% |
| Aug 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.33% |
| Aug 14, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.41% |