Fidelity Small Cap Growth K6 Fund (FOCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.37
+0.18 (0.89%)
At close: Dec 10, 2025
FOCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.89% |
| Dec 9, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.25% |
| Dec 8, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| Dec 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.30% |
| Dec 4, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.25% |
| Dec 3, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.52% |
| Dec 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.40% |
| Dec 1, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.88% |
| Nov 28, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.80% |
| Nov 26, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.11% |
| Nov 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.01% |
| Nov 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.59% |
| Nov 21, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 2.49% |
| Nov 20, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.59% |
| Nov 19, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.58% |
| Nov 18, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.16% |
| Nov 17, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.36% |
| Nov 14, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.00% |
| Nov 13, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -3.96% |
| Nov 12, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.05% |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10% |
| Nov 10, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.91% |
| Nov 7, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.10% |
| Nov 6, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.83% |
| Nov 5, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.70% |
| Nov 4, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.48% |
| Nov 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.46% |
| Oct 31, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| Oct 30, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.16% |
| Oct 29, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% |
| Oct 28, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.35% |
| Oct 27, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.11% |
| Oct 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.44% |
| 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% |