Fidelity Small Cap Growth K6 (FOCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.72
-0.02 (-0.11%)
Sep 16, 2025, 9:30 AM EDT
FOCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.49% |
| Aug 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 3.01% |
| Aug 11, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.40% |
| Aug 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.06% |
| 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% |