Fidelity Small Cap Growth K6 Fund (FOCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.46
-0.21 (-1.07%)
At close: Dec 30, 2025
FOCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.07% |
| Dec 29, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.91% |
| Dec 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.50% |
| Dec 24, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.20% |
| Dec 23, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.55% |
| Dec 22, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.68% |
| Dec 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.65% |
| Dec 18, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.04% |
| Dec 17, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.84% |
| Dec 16, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.41% |
| Dec 15, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.91% |
| Dec 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -3.89% |
| Dec 11, 2025 | 20.21 | 20.21 | 20.21 | 20.59 | 20.21 | 1.08% |
| Dec 10, 2025 | 19.99 | 19.99 | 19.99 | 20.37 | 19.99 | 0.89% |
| Dec 9, 2025 | 19.82 | 19.82 | 19.82 | 20.19 | 19.82 | -0.25% |
| Dec 8, 2025 | 19.87 | 19.87 | 19.87 | 20.24 | 19.87 | 0.20% |
| Dec 5, 2025 | 19.83 | 19.83 | 19.83 | 20.20 | 19.83 | -0.30% |
| Dec 4, 2025 | 19.89 | 19.89 | 19.89 | 20.26 | 19.89 | 1.25% |
| Dec 3, 2025 | 19.64 | 19.64 | 19.64 | 20.01 | 19.64 | 1.52% |
| Dec 2, 2025 | 19.35 | 19.35 | 19.35 | 19.71 | 19.35 | -0.40% |
| Dec 1, 2025 | 19.42 | 19.42 | 19.42 | 19.79 | 19.42 | -1.88% |
| Nov 28, 2025 | 19.80 | 19.80 | 19.80 | 20.17 | 19.80 | 0.80% |
| Nov 26, 2025 | 19.64 | 19.64 | 19.64 | 20.01 | 19.64 | 1.11% |
| Nov 25, 2025 | 19.42 | 19.42 | 19.42 | 19.79 | 19.42 | 2.01% |
| Nov 24, 2025 | 19.04 | 19.04 | 19.04 | 19.40 | 19.04 | 2.59% |
| Nov 21, 2025 | 18.56 | 18.56 | 18.56 | 18.91 | 18.56 | 2.49% |
| Nov 20, 2025 | 18.11 | 18.11 | 18.11 | 18.45 | 18.11 | -2.59% |
| Nov 19, 2025 | 18.59 | 18.59 | 18.59 | 18.94 | 18.59 | 0.58% |
| Nov 18, 2025 | 18.48 | 18.48 | 18.48 | 18.83 | 18.48 | -0.16% |
| Nov 17, 2025 | 18.51 | 18.51 | 18.51 | 18.86 | 18.51 | -1.36% |
| Nov 14, 2025 | 18.77 | 18.77 | 18.77 | 19.12 | 18.77 | 1.00% |
| Nov 13, 2025 | 18.58 | 18.58 | 18.58 | 18.93 | 18.58 | -3.96% |
| Nov 12, 2025 | 19.35 | 19.35 | 19.35 | 19.71 | 19.35 | 0.05% |
| Nov 11, 2025 | 19.34 | 19.34 | 19.34 | 19.70 | 19.34 | -0.10% |
| Nov 10, 2025 | 19.36 | 19.36 | 19.36 | 19.72 | 19.36 | 1.91% |
| Nov 7, 2025 | 18.99 | 18.99 | 18.99 | 19.35 | 18.99 | 0.10% |
| Nov 6, 2025 | 18.97 | 18.97 | 18.97 | 19.33 | 18.97 | -1.83% |
| Nov 5, 2025 | 19.33 | 19.33 | 19.33 | 19.69 | 19.33 | 1.70% |
| Nov 4, 2025 | 19.00 | 19.00 | 19.00 | 19.36 | 19.00 | -1.48% |
| Nov 3, 2025 | 19.29 | 19.29 | 19.29 | 19.65 | 19.29 | -0.46% |
| Oct 31, 2025 | 19.38 | 19.38 | 19.38 | 19.74 | 19.37 | 0.56% |
| Oct 30, 2025 | 19.27 | 19.27 | 19.27 | 19.63 | 19.27 | -1.16% |
| Oct 29, 2025 | 19.49 | 19.49 | 19.49 | 19.86 | 19.49 | -0.40% |
| Oct 28, 2025 | 19.57 | 19.57 | 19.57 | 19.94 | 19.57 | -0.35% |
| Oct 27, 2025 | 19.64 | 19.64 | 19.64 | 20.01 | 19.64 | 1.11% |
| Oct 24, 2025 | 19.42 | 19.42 | 19.42 | 19.79 | 19.42 | 1.44% |
| Oct 23, 2025 | 19.15 | 19.15 | 19.15 | 19.51 | 19.15 | 1.93% |
| Oct 22, 2025 | 18.79 | 18.79 | 18.79 | 19.14 | 18.79 | -2.15% |
| Oct 21, 2025 | 19.20 | 19.20 | 19.20 | 19.56 | 19.20 | -0.10% |
| Oct 20, 2025 | 19.22 | 19.22 | 19.22 | 19.58 | 19.22 | 1.87% |