Fidelity Small Cap Growth K6 Fund (FOCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.84
-0.50 (-2.46%)
At close: Feb 4, 2026
FOCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -2.46% |
| Feb 3, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.10% |
| Feb 2, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.14% |
| Jan 30, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -2.24% |
| Jan 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.68% |
| Jan 28, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.24% |
| Jan 27, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% |
| Jan 26, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.10% |
| Jan 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.57% |
| Jan 22, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.53% |
| Jan 21, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.21% |
| Jan 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.86% |
| Jan 16, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.29% |
| Jan 15, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.02% |
| Jan 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.29% |
| Jan 13, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.20% |
| Jan 12, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.54% |
| Jan 9, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.49% |
| Jan 8, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Jan 7, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Jan 6, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.21% |
| Jan 5, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.07% |
| Jan 2, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.24% |
| Dec 31, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.72% |
| 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% |