Skip to main content
Fidelity Small Cap Growth K6 Fund (FOCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.97
+0.33 (1.77%)
Nov 21, 2024, 9:30 AM EST

FOCSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202418.9718.9718.9718.9718.971.77%
Nov 20, 202418.6418.6418.6418.6418.640.22%
Nov 19, 202418.6018.6018.6018.6018.601.36%
Nov 18, 202418.3518.3518.3518.3518.35-
Nov 15, 202418.3518.3518.3518.3518.35-1.66%
Nov 14, 202418.6618.6618.6618.6618.66-1.58%
Nov 13, 202418.9618.9618.9618.9618.96-1.04%
Nov 12, 202419.1619.1619.1619.1619.16-1.54%
Nov 11, 202419.4619.4619.4619.4619.461.46%
Nov 8, 202419.1819.1819.1819.1819.180.58%
Nov 7, 202419.0719.0719.0719.0719.070.53%
Nov 6, 202418.9718.9718.9718.9718.974.40%
Nov 5, 202418.1718.1718.1718.1718.171.62%
Nov 4, 202417.8817.8817.8817.8817.882.88%
Nov 1, 202417.3817.3817.3817.3817.38-1.70%
Oct 31, 202417.6817.6817.6817.6817.68-1.39%
Oct 30, 202417.9317.9317.9317.9317.93-0.50%
Oct 29, 202418.0218.0218.0218.0218.02-0.11%
Oct 28, 202418.0418.0418.0418.0418.041.06%
Oct 25, 202417.8517.8517.8517.8517.85-0.39%
Oct 24, 202417.9217.9217.9217.9217.920.22%
Oct 23, 202417.8817.8817.8817.8817.88-0.89%
Oct 22, 202418.0418.0418.0418.0418.04-0.77%
Oct 21, 202418.1818.1818.1818.1818.18-1.03%
Oct 18, 202418.3718.3718.3718.3718.37-
Oct 17, 202418.3718.3718.3718.3718.37-0.22%
Oct 16, 202418.4118.4118.4118.4118.411.38%
Oct 15, 202418.1618.1618.1618.1618.16-0.27%
Oct 14, 202418.2118.2118.2118.2118.210.72%
Oct 11, 202418.0818.0818.0818.0818.081.80%
Oct 10, 202417.7617.7617.7617.7617.76-0.67%
Oct 9, 202417.8817.8817.8817.8817.880.34%
Oct 8, 202417.8217.8217.8217.8217.820.79%
Oct 7, 202417.6817.6817.6817.6817.68-1.01%
Oct 4, 202417.8617.8617.8617.8617.861.42%
Oct 3, 202417.6117.6117.6117.6117.61-0.45%
Oct 2, 202417.6917.6917.6917.6917.690.06%
Oct 1, 202417.6817.6817.6817.6817.68-1.06%
Sep 30, 202417.8717.8717.8717.8717.870.51%
Sep 27, 202417.7817.7817.7817.7817.780.28%
Sep 26, 202417.7317.7317.7317.7317.730.40%
Sep 25, 202417.6617.6617.6617.6617.66-1.06%
Sep 24, 202417.8517.8517.8517.8517.850.11%
Sep 23, 202417.8317.8317.8317.8317.83-0.34%
Sep 20, 202417.8917.8917.8917.8917.89-0.45%
Sep 19, 202417.9717.9717.9717.9717.972.39%
Sep 18, 202417.5517.5517.5517.5517.550.17%
Sep 17, 202417.5217.5217.5217.5217.520.75%
Sep 16, 202417.3917.3917.3917.3917.390.58%
Sep 13, 202417.2917.2917.2917.2917.29-0.06%
Sep 12, 202417.3017.3017.3017.3016.951.35%
Sep 11, 202417.0717.0717.0717.0716.720.77%
Sep 10, 202416.9416.9416.9416.9416.59-0.06%
Sep 9, 202416.9516.9516.9516.9516.600.77%
Sep 6, 202416.8216.8216.8216.8216.48-2.04%
Sep 5, 202417.1717.1717.1717.1716.82-0.52%
Sep 4, 202417.2617.2617.2617.2616.910.06%
Sep 3, 202417.2517.2517.2517.2516.90-3.69%
Aug 30, 202417.9117.9117.9117.9117.540.90%
Aug 29, 202417.7517.7517.7517.7517.390.57%
Aug 28, 202417.6517.6517.6517.6517.29-0.90%
Aug 27, 202417.8117.8117.8117.8117.45-0.39%
Aug 26, 202417.8817.8817.8817.8817.51-0.28%
Aug 23, 202417.9317.9317.9317.9317.562.69%
Aug 22, 202417.4617.4617.4617.4617.10-0.91%
Aug 21, 202417.6217.6217.6217.6217.261.56%
Aug 20, 202417.3517.3517.3517.3517.00-0.86%
Aug 19, 202417.5017.5017.5017.5017.141.16%
Aug 16, 202417.3017.3017.3017.3016.950.23%
Aug 15, 202417.2617.2617.2617.2616.912.49%
Aug 14, 202416.8416.8416.8416.8416.50-
Aug 13, 202416.8416.8416.8416.8416.501.45%
Aug 12, 202416.6016.6016.6016.6016.26-0.30%
Aug 9, 202416.6516.6516.6516.6516.310.42%
Aug 8, 202416.5816.5816.5816.5816.243.24%
Aug 7, 202416.0616.0616.0616.0615.73-1.83%
Aug 6, 202416.3616.3616.3616.3616.031.43%
Aug 5, 202416.1316.1316.1316.1315.80-2.60%
Aug 2, 202416.5616.5616.5616.5616.22-3.66%
Aug 1, 202417.1917.1917.1917.1916.84-3.10%
Jul 31, 202417.7417.7417.7417.7417.380.80%
Jul 30, 202417.6017.6017.6017.6017.24-0.06%
Jul 29, 202417.6117.6117.6117.6117.25-0.62%
Jul 26, 202417.7217.7217.7217.7217.361.84%
Jul 25, 202417.4017.4017.4017.4017.040.46%
Jul 24, 202417.3217.3217.3217.3216.97-2.64%
Jul 23, 202417.7917.7917.7917.7917.430.74%
Jul 22, 202417.6617.6617.6617.6617.301.73%
Jul 19, 202417.3617.3617.3617.3617.01-0.52%
Jul 18, 202417.4517.4517.4517.4517.09-1.52%
Jul 17, 202417.7217.7217.7217.7217.36-2.48%
Jul 16, 202418.1718.1718.1718.1717.802.77%
Jul 15, 202417.6817.6817.6817.6817.321.38%
Jul 12, 202417.4417.4417.4417.4417.081.04%
Jul 11, 202417.2617.2617.2617.2616.912.68%
Jul 10, 202416.8116.8116.8116.8116.470.60%
Jul 9, 202416.7116.7116.7116.7116.37-0.54%
Jul 8, 202416.8016.8016.8016.8016.460.72%
Jul 5, 202416.6816.6816.6816.6816.34-0.24%
Jul 3, 202416.7216.7216.7216.7216.380.24%